26.80
+0.155(+0.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.72 | 26.65 | 26.65 | 26.74 | 26.58 | 55,280 |
| September 25, 2025 | 26.9 | 26.84 | 26.84 | 26.93 | 26.7 | 23,615 |
| September 24, 2025 | 26.91 | 26.94 | 26.94 | 27.02 | 26.89 | 58,797 |
| September 23, 2025 | 27.03 | 27.01 | 27.01 | 27.1 | 27.01 | 28,127 |
| September 22, 2025 | 26.98 | 26.93 | 26.93 | 26.99 | 26.85 | 26,622 |
| September 19, 2025 | 26.6 | 26.76 | 26.76 | 26.83 | 26.58 | 20,278 |
| September 18, 2025 | 26.9 | 27.13 | 27.13 | 27.13 | 26.9 | 33,104 |
| September 17, 2025 | 26.55 | 26.59 | 26.59 | 26.65 | 26.54 | 26,604 |
| September 16, 2025 | 26.65 | 26.49 | 26.49 | 26.68 | 26.49 | 17,613 |
| September 15, 2025 | 26.66 | 26.6 | 26.6 | 26.71 | 26.54 | 21,999 |
| September 12, 2025 | 26.63 | 26.53 | 26.53 | 26.63 | 26.5 | 29,583 |
| September 11, 2025 | 26.47 | 26.69 | 26.69 | 26.69 | 26.44 | 36,721 |
| September 10, 2025 | 26.14 | 26.21 | 26.21 | 26.22 | 26.06 | 37,084 |
| September 09, 2025 | 25.92 | 25.8 | 25.8 | 25.93 | 25.74 | 65,142 |
| September 08, 2025 | 25.9 | 26.12 | 26.12 | 26.13 | 25.89 | 34,210 |
| September 05, 2025 | 25.62 | 25.52 | 25.52 | 25.73 | 25.44 | 20,923 |
| September 04, 2025 | 25.4 | 25.47 | 25.47 | 25.49 | 25.3 | 13,103 |
| September 03, 2025 | 25.01 | 25.04 | 25.04 | 25.11 | 24.98 | 13,722 |
| September 02, 2025 | 25.21 | 24.94 | 24.94 | 25.23 | 24.84 | 38,371 |
| September 01, 2025 | 25.22 | 25.33 | 25.33 | 25.33 | 25.21 | 21,613 |
| August 29, 2025 | 25.61 | 25.24 | 25.24 | 25.62 | 25.22 | 21,878 |
| August 28, 2025 | 25.76 | 25.76 | 25.76 | 25.83 | 25.68 | 15,411 |
| August 27, 2025 | 25.49 | 25.5 | 25.5 | 25.5 | 25.4 | 10,869 |
| August 26, 2025 | 25.37 | 25.4 | 25.4 | 25.42 | 25.33 | 126,293 |
| August 25, 2025 | 25.52 | 25.45 | 25.45 | 25.54 | 25.43 | 30,767 |
| August 22, 2025 | 25.47 | 25.74 | 25.74 | 25.82 | 25.46 | 27,683 |
| August 21, 2025 | 25.55 | 25.54 | 25.54 | 25.61 | 25.44 | 52,552 |
| August 20, 2025 | 25.78 | 25.66 | 25.66 | 25.81 | 25.55 | 21,213 |
| August 19, 2025 | 26.24 | 26.18 | 25.98 | 26.33 | 26.14 | 16,267 |
| August 18, 2025 | 26.29 | 26.38 | 26.17 | 26.4 | 26.26 | 147,911 |
| August 15, 2025 | 26.22 | 26.15 | 26.15 | 26.27 | 26.12 | 16,428 |
| August 14, 2025 | 25.84 | 25.77 | 25.77 | 25.9 | 25.76 | 24,744 |
| August 13, 2025 | 26.02 | 25.9 | 25.9 | 26.12 | 25.9 | 15,094 |
| August 12, 2025 | 25.68 | 25.99 | 25.99 | 26.02 | 25.67 | 73,809 |
| August 11, 2025 | 25.52 | 25.59 | 25.59 | 25.62 | 25.47 | 20,858 |
| August 08, 2025 | 25.24 | 25.45 | 25.45 | 25.45 | 25.24 | 42,070 |
| August 07, 2025 | 24.77 | 24.85 | 24.85 | 24.96 | 24.77 | 19,709 |
| August 06, 2025 | 24.75 | 24.67 | 24.67 | 24.77 | 24.58 | 39,272 |
| August 05, 2025 | 24.76 | 24.57 | 24.57 | 24.78 | 24.57 | 9,075 |
| August 04, 2025 | 24.46 | 24.63 | 24.63 | 24.64 | 24.46 | 67,780 |
| August 01, 2025 | 24.57 | 24.27 | 24.27 | 24.61 | 24.07 | 28,930 |
| July 31, 2025 | 24.94 | 24.59 | 24.59 | 24.99 | 24.58 | 47,095 |
| July 30, 2025 | 24.62 | 24.66 | 24.66 | 24.75 | 24.61 | 16,319 |
| July 29, 2025 | 24.69 | 24.58 | 24.58 | 24.73 | 24.58 | 115,609 |
| July 28, 2025 | 24.5 | 24.49 | 24.49 | 24.58 | 24.47 | 32,687 |
| July 25, 2025 | 24.81 | 24.73 | 24.73 | 24.83 | 24.72 | 58,700 |
| July 24, 2025 | 25.2 | 25.01 | 25.01 | 25.22 | 24.98 | 61,343 |
| July 23, 2025 | 24.71 | 25.08 | 25.08 | 25.08 | 24.7 | 47,796 |
| July 22, 2025 | 23.86 | 23.86 | 23.86 | 24 | 23.85 | 89,149 |
| July 21, 2025 | 24 | 23.99 | 23.99 | 24.02 | 23.94 | 8,918 |
| July 18, 2025 | 23.89 | 23.8 | 23.8 | 23.9 | 23.79 | 18,750 |
| July 17, 2025 | 24 | 24.09 | 24.09 | 24.09 | 23.96 | 23,241 |
| July 16, 2025 | 23.77 | 23.61 | 23.61 | 23.85 | 23.61 | 46,359 |
| July 15, 2025 | 23.85 | 23.8 | 23.8 | 23.89 | 23.79 | 54,882 |
| July 14, 2025 | 23.81 | 23.74 | 23.74 | 23.82 | 23.68 | 21,357 |
| July 11, 2025 | 23.92 | 23.77 | 23.77 | 23.92 | 23.74 | 28,931 |
| July 10, 2025 | 23.97 | 24.07 | 24.07 | 24.07 | 23.95 | 13,742 |
| July 09, 2025 | 23.99 | 24.07 | 24.07 | 24.16 | 23.99 | 41,793 |
| July 08, 2025 | 24.06 | 24.13 | 24.13 | 24.17 | 24.05 | 14,277 |
| July 07, 2025 | 24.08 | 24.12 | 24.12 | 24.19 | 24.08 | 14,251 |