27.34
+0.04(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.06 | 27.34 | 27.34 | 27.34 | 26.9 | 5,131 |
| August 15, 2025 | 27.06 | 27.3 | 27.3 | 27.38 | 26.94 | 5,441 |
| August 14, 2025 | 26.64 | 26.88 | 26.88 | 26.88 | 26.44 | 1,516 |
| August 13, 2025 | 26.6 | 26.58 | 26.58 | 26.6 | 26.2 | 1,382 |
| August 12, 2025 | 26.72 | 26.76 | 26.76 | 26.76 | 26.5 | 1,863 |
| August 11, 2025 | 26.68 | 26.56 | 26.56 | 26.74 | 26.26 | 5,494 |
| August 08, 2025 | 25.92 | 26.82 | 26.82 | 26.94 | 25.92 | 6,482 |
| August 07, 2025 | 24.98 | 25.72 | 25.72 | 26.38 | 24.86 | 11,619 |
| August 06, 2025 | 24.26 | 24.84 | 24.84 | 25 | 24.26 | 3,325 |
| August 05, 2025 | 23.6 | 23.28 | 23.28 | 23.6 | 23.24 | 1,874 |
| August 04, 2025 | 23.96 | 23.54 | 23.54 | 23.96 | 23.38 | 1,232 |
| August 01, 2025 | 23.92 | 23.76 | 23.76 | 24.1 | 23.68 | 1,102 |
| July 31, 2025 | 24 | 24.18 | 24.18 | 24.2 | 23.78 | 3,969 |
| July 30, 2025 | 24.8 | 24.6 | 24.6 | 24.96 | 24.6 | 2,678 |
| July 29, 2025 | 25.04 | 25.06 | 25.06 | 25.1 | 24.8 | 756 |
| July 28, 2025 | 25.28 | 25.06 | 25.06 | 25.42 | 24.84 | 1,664 |
| July 25, 2025 | 24.62 | 25.08 | 25.08 | 25.08 | 24.54 | 1,482 |
| July 24, 2025 | 25.28 | 24.94 | 24.94 | 25.28 | 24.68 | 414 |
| July 23, 2025 | 25.34 | 25.08 | 25.08 | 25.36 | 24.9 | 1,343 |
| July 22, 2025 | 25.3 | 25.14 | 25.14 | 25.3 | 25.08 | 2,617 |
| July 21, 2025 | 25.3 | 25.38 | 25.38 | 25.38 | 25.26 | 914 |
| July 18, 2025 | 24.36 | 24.42 | 24.42 | 24.42 | 24.14 | 1,236 |
| July 17, 2025 | 24.52 | 24.66 | 24.66 | 24.66 | 24.52 | 555 |
| July 16, 2025 | 24.48 | 24.3 | 24.3 | 24.48 | 24.22 | 840 |
| July 15, 2025 | 25.02 | 24.7 | 24.7 | 25.02 | 24.7 | 386 |
| July 14, 2025 | 25.02 | 24.96 | 24.96 | 25.3 | 24.78 | 1,855 |
| July 11, 2025 | 25.5 | 25.46 | 25.46 | 25.58 | 25.32 | 2,174 |
| July 10, 2025 | 25.02 | 25.78 | 25.78 | 25.86 | 25.02 | 2,861 |
| July 09, 2025 | 24.36 | 25.38 | 24.78 | 25.38 | 24.36 | 6,191 |
| July 08, 2025 | 23.72 | 24.46 | 23.88 | 24.7 | 23.72 | 8,360 |
| July 07, 2025 | 23.52 | 23.62 | 23.06 | 23.78 | 23.4 | 246 |
| July 04, 2025 | 23.34 | 23.38 | 22.83 | 23.44 | 23.32 | 267 |
| July 03, 2025 | 24 | 23.58 | 23.02 | 24 | 23.58 | 807 |
| July 02, 2025 | 23.8 | 23.94 | 23.37 | 24.2 | 23.68 | 4,205 |
| July 01, 2025 | 23.94 | 23.42 | 22.87 | 23.94 | 22.96 | 4,962 |
| June 30, 2025 | 24.38 | 23.9 | 23.9 | 24.4 | 23.9 | 1,209 |
| June 27, 2025 | 24 | 24.04 | 24.04 | 24.28 | 23.82 | 4,732 |
| June 26, 2025 | 23.5 | 23.68 | 23.68 | 23.9 | 23.5 | 966 |
| June 25, 2025 | 23.34 | 23.5 | 23.5 | 23.58 | 23.34 | 3,818 |
| June 24, 2025 | 23.02 | 23.2 | 23.2 | 23.26 | 23.02 | 395 |
| June 23, 2025 | 22.46 | 22.62 | 22.62 | 22.72 | 22.46 | 41 |
| June 20, 2025 | 22.34 | 22.72 | 22.72 | 22.72 | 22.34 | 603 |
| June 19, 2025 | 22.52 | 22.22 | 22.22 | 22.52 | 22.08 | 1,521 |
| June 18, 2025 | 22.54 | 22.7 | 22.7 | 22.7 | 22.32 | 604 |
| June 17, 2025 | 22.5 | 22.74 | 22.74 | 22.74 | 22.5 | 633 |
| June 16, 2025 | 22.76 | 22.68 | 22.68 | 22.84 | 22.54 | 1,618 |
| June 13, 2025 | 22.36 | 22.52 | 22.52 | 22.52 | 22.3 | 125 |
| June 12, 2025 | 22.62 | 22.7 | 22.7 | 22.7 | 22.24 | 1,225 |
| June 11, 2025 | 22.7 | 22.78 | 22.78 | 22.9 | 22.7 | 98 |
| June 10, 2025 | 22.36 | 22.92 | 22.92 | 22.92 | 22.36 | 223 |
| June 09, 2025 | 22.52 | 22.46 | 22.46 | 22.72 | 22.3 | 629 |
| June 06, 2025 | 23.08 | 22.8 | 22.8 | 23.18 | 22.5 | 3,288 |
| June 05, 2025 | 23.42 | 23.52 | 23.52 | 23.52 | 23.22 | 399 |
| June 04, 2025 | 23.16 | 23.14 | 23.14 | 23.8 | 23.14 | 3,199 |
| June 03, 2025 | 22.72 | 22.72 | 22.72 | 22.76 | 22.28 | 5,518 |
| June 02, 2025 | 22.94 | 22.8 | 22.8 | 23.04 | 22.4 | 2,259 |
| May 30, 2025 | 23.36 | 23.18 | 23.18 | 23.48 | 23.18 | 397 |
| May 29, 2025 | 23.66 | 23.48 | 23.48 | 23.66 | 23.46 | 830 |
| May 28, 2025 | 23.38 | 23.4 | 23.4 | 23.56 | 23.38 | 1,131 |
| May 27, 2025 | 23.4 | 23.46 | 23.46 | 23.56 | 23.3 | 1,183 |