27.13
+0.33(+1.23%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 26.25 | 26.8 | 26.77 | 26.82 | 26.14 | 2.48M |
September 04, 2025 | 26.2 | 26.19 | 26.12 | 26.41 | 26.11 | 1.64M |
September 03, 2025 | 26.02 | 26.11 | 26.11 | 26.16 | 25.61 | 3.6M |
September 02, 2025 | 27.45 | 25.91 | 25.91 | 27.48 | 25.79 | 5.75M |
September 01, 2025 | 27.6 | 27.58 | 27.58 | 27.79 | 27.41 | 1.36M |
August 29, 2025 | 28 | 27.78 | 27.63 | 28 | 27.68 | 1.85M |
August 28, 2025 | 28.62 | 27.93 | 27.93 | 28.72 | 27.88 | 2.17M |
August 27, 2025 | 28.66 | 28.59 | 28.59 | 28.91 | 28.52 | 1.06M |
August 26, 2025 | 28.55 | 28.64 | 28.64 | 29.05 | 28.32 | 2.99M |
August 25, 2025 | 28.56 | 28.55 | 28.55 | 28.6 | 28.3 | 942,877 |
August 22, 2025 | 27.94 | 28.53 | 28.62 | 28.59 | 27.88 | 2.58M |
August 21, 2025 | 28.07 | 28.05 | 28.05 | 28.07 | 27.64 | 1.85M |
August 20, 2025 | 27.95 | 27.99 | 27.99 | 28.06 | 27.79 | 1.34M |
August 19, 2025 | 28.24 | 27.95 | 27.95 | 28.28 | 27.84 | 1.9M |
August 18, 2025 | 28.58 | 28.27 | 28.15 | 28.7 | 28.19 | 1.59M |
August 15, 2025 | 28.99 | 28.5 | 28.5 | 29.01 | 28.44 | 1.41M |
August 14, 2025 | 28.28 | 28.73 | 28.73 | 29.26 | 28.25 | 3.22M |
August 13, 2025 | 28.11 | 28.15 | 28.15 | 28.37 | 27.9 | 1.73M |
August 12, 2025 | 28.66 | 28.11 | 28.11 | 28.71 | 28.11 | 2.97M |
August 11, 2025 | 28.46 | 28.47 | 28.47 | 28.68 | 28.37 | 1.81M |
August 08, 2025 | 28.43 | 28.36 | 28.36 | 28.76 | 28.3 | 1.84M |
August 07, 2025 | 28.35 | 28.4 | 28.37 | 28.54 | 28.12 | 2.21M |
August 06, 2025 | 28.2 | 28.36 | 28.31 | 28.75 | 27.9 | 4.58M |
August 05, 2025 | 27.36 | 27.36 | 27.36 | 27.44 | 26.99 | 2.52M |
August 04, 2025 | 27.1 | 27.35 | 27.35 | 27.37 | 27.1 | 1.89M |
August 01, 2025 | 27.03 | 27.07 | 27.07 | 27.35 | 26.64 | 3.04M |
July 31, 2025 | 27.4 | 27.28 | 27.28 | 27.49 | 27.17 | 2.15M |
July 30, 2025 | 27.68 | 27.47 | 27.47 | 27.8 | 27.41 | 1.51M |
July 29, 2025 | 27.69 | 27.69 | 27.69 | 27.75 | 27.45 | 1.71M |
July 28, 2025 | 27.72 | 27.71 | 27.71 | 28.02 | 27.6 | 2.09M |
July 25, 2025 | 27.89 | 27.41 | 27.41 | 27.89 | 27.29 | 2.83M |
July 24, 2025 | 27.8 | 27.93 | 27.93 | 27.96 | 27.6 | 2.53M |
July 23, 2025 | 28.86 | 28.14 | 28.14 | 28.86 | 28.05 | 2.17M |
July 22, 2025 | 28.6 | 28.67 | 28.67 | 28.83 | 28.5 | 1.68M |
July 21, 2025 | 28.39 | 28.64 | 28.64 | 28.76 | 28.23 | 2.03M |
July 18, 2025 | 28 | 28.04 | 28.05 | 28.04 | 27.78 | 1.56M |
July 17, 2025 | 27.88 | 27.94 | 27.94 | 28.18 | 27.85 | 1.78M |
July 16, 2025 | 27.91 | 28.07 | 28.07 | 28.15 | 27.77 | 2.35M |
July 15, 2025 | 28.35 | 28.24 | 28.24 | 28.59 | 28.17 | 1.98M |
July 14, 2025 | 28.32 | 28.35 | 28.35 | 28.64 | 28.26 | 1.2M |
July 11, 2025 | 28.67 | 28.33 | 28.5 | 28.67 | 28.24 | 1.31M |
July 10, 2025 | 28.83 | 28.61 | 28.61 | 28.86 | 28.45 | 1.62M |
July 09, 2025 | 28.45 | 28.6 | 28.6 | 28.64 | 28.3 | 1.57M |
July 08, 2025 | 28.5 | 28.5 | 28.5 | 28.7 | 28.32 | 2M |
July 07, 2025 | 29.06 | 28.68 | 28.68 | 29.06 | 28.55 | 1.3M |
July 04, 2025 | 29 | 28.95 | 28.95 | 29.16 | 28.81 | 1.7M |
July 03, 2025 | 29.5 | 29.37 | 29.37 | 29.62 | 29.03 | 1.98M |
July 02, 2025 | 30.18 | 29.49 | 29.37 | 30.18 | 29.42 | 2.5M |
July 01, 2025 | 30.06 | 30.23 | 30.23 | 30.42 | 29.97 | 1.94M |
June 30, 2025 | 29.9 | 30.02 | 30 | 30.6 | 29.9 | 1.25M |
June 27, 2025 | 29.6 | 30 | 30 | 30.19 | 29.47 | 2.45M |
June 26, 2025 | 29.57 | 29.46 | 29.46 | 29.73 | 29.44 | 2.28M |
June 25, 2025 | 30.19 | 29.5 | 29.5 | 30.35 | 29.43 | 2.06M |
June 24, 2025 | 30.34 | 30.16 | 30.16 | 30.48 | 29.74 | 2.35M |
June 23, 2025 | 29.91 | 30.21 | 30.21 | 30.23 | 29.81 | 1.88M |
June 20, 2025 | 29.8 | 30.31 | 30.14 | 30.52 | 29.8 | 5.22M |
June 19, 2025 | 29.8 | 29.79 | 29.79 | 30.04 | 29.57 | 1.85M |
June 18, 2025 | 29.12 | 29.85 | 29.85 | 29.9 | 29.12 | 2.32M |
June 17, 2025 | 28.77 | 29.25 | 29.25 | 29.25 | 28.54 | 2.27M |
June 16, 2025 | 28.25 | 28.95 | 28.95 | 28.95 | 28.09 | 1.88M |