22.05
-0.05(-0.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22.3 | 22.1 | 22.1 | 22.3 | 22.05 | 761 |
| August 15, 2025 | 22.4 | 22.15 | 22.15 | 22.45 | 22.15 | 209 |
| August 14, 2025 | 22.15 | 22.35 | 22.35 | 22.35 | 22.15 | 14 |
| August 13, 2025 | 22.25 | 22.1 | 22.1 | 22.25 | 22.05 | 55 |
| August 12, 2025 | 22.15 | 21.95 | 21.95 | 22.2 | 21.95 | 12 |
| August 11, 2025 | 22 | 22 | 22 | 22.1 | 21.9 | 86 |
| August 08, 2025 | 21.95 | 21.75 | 21.75 | 21.95 | 21.75 | 192 |
| August 07, 2025 | 21.7 | 21.85 | 21.85 | 21.9 | 21.6 | 432 |
| August 06, 2025 | 22.1 | 21.6 | 21.6 | 22.1 | 21.6 | 39 |
| August 05, 2025 | 22.3 | 21.95 | 21.95 | 22.3 | 21.95 | 912 |
| August 04, 2025 | 22.25 | 22.1 | 22.1 | 22.25 | 22.1 | 186 |
| August 01, 2025 | 22.4 | 22.2 | 22.2 | 22.4 | 22.1 | 104 |
| July 31, 2025 | 22.35 | 22.2 | 22.2 | 22.5 | 22.1 | 1,639 |
| July 30, 2025 | 22.65 | 22.35 | 22.35 | 22.65 | 22.2 | 1,540 |
| July 29, 2025 | 23.05 | 23.1 | 22.65 | 23.3 | 23.05 | 483 |
| July 28, 2025 | 23 | 22.95 | 22.5 | 23.15 | 22.85 | 12 |
| July 25, 2025 | 22.9 | 22.95 | 22.95 | 23.05 | 22.65 | 44 |
| July 24, 2025 | 23.15 | 22.85 | 22.85 | 23.15 | 22.65 | 162 |
| July 23, 2025 | 21.95 | 22 | 22 | 22.05 | 21.9 | 1,813 |
| July 22, 2025 | 22.2 | 21.9 | 21.9 | 22.2 | 21.85 | 55 |
| July 21, 2025 | 22.3 | 22.35 | 22.35 | 22.35 | 22.15 | 27 |
| July 18, 2025 | 22.5 | 22.3 | 22.3 | 22.5 | 22.3 | 65 |
| July 17, 2025 | 22.4 | 22.35 | 22.35 | 22.4 | 22.2 | 127 |
| July 16, 2025 | 22.2 | 22.2 | 22.2 | 22.4 | 22.2 | 168 |
| July 15, 2025 | 22.4 | 22.3 | 22.3 | 22.4 | 22.3 | 222 |
| July 14, 2025 | 22.35 | 22.35 | 22.35 | 22.5 | 22.3 | 114 |
| July 11, 2025 | 22.5 | 22.35 | 22.35 | 22.5 | 22.35 | 172 |
| July 10, 2025 | 22.85 | 22.5 | 22.5 | 22.85 | 22.5 | 589 |
| July 09, 2025 | 22.9 | 22.65 | 22.65 | 22.9 | 22.65 | 1 |
| July 08, 2025 | 23.15 | 22.9 | 22.9 | 23.15 | 22.9 | 22 |
| July 07, 2025 | 23.1 | 23.15 | 23.15 | 23.15 | 22.95 | 1,249 |
| July 04, 2025 | 22.9 | 22.9 | 22.9 | 23.1 | 22.9 | 519 |
| July 03, 2025 | 23.15 | 22.95 | 22.95 | 23.2 | 22.95 | 1,742 |
| July 02, 2025 | 23.1 | 23 | 23 | 23.15 | 22.9 | 3 |
| July 01, 2025 | 22.7 | 23 | 23 | 23.1 | 22.7 | 98 |
| June 30, 2025 | 22.7 | 22.9 | 22.9 | 22.9 | 22.55 | 106 |
| June 27, 2025 | 22.45 | 22.7 | 22.7 | 22.75 | 22.3 | 30 |
| June 26, 2025 | 22.45 | 22.15 | 22.15 | 22.5 | 22.15 | 485 |
| June 25, 2025 | 22.5 | 22.45 | 22.45 | 22.6 | 22.4 | 101 |
| June 24, 2025 | 22.25 | 22.65 | 22.65 | 22.75 | 22.15 | 3,166 |
| June 23, 2025 | 22.4 | 22.3 | 22.3 | 22.4 | 22.2 | 11 |
| June 20, 2025 | 22.2 | 22.4 | 22.4 | 22.4 | 22.2 | 1,812 |
| June 19, 2025 | 22.55 | 22.25 | 22.25 | 22.55 | 22.25 | 8 |
| June 18, 2025 | 22.7 | 22.55 | 22.55 | 22.75 | 22.5 | 138 |
| June 17, 2025 | 22.6 | 22.6 | 22.6 | 22.75 | 22.5 | 1,143 |
| June 16, 2025 | 22.75 | 22.7 | 22.7 | 22.75 | 22.6 | 913 |
| June 13, 2025 | 22.9 | 22.7 | 22.7 | 23 | 22.7 | 14 |
| June 12, 2025 | 23 | 23.05 | 23.05 | 23.05 | 22.8 | 209 |
| June 11, 2025 | 23 | 23.15 | 23.15 | 23.2 | 22.95 | 59 |
| June 10, 2025 | 22.85 | 23.1 | 23.1 | 23.35 | 22.8 | 48 |
| June 09, 2025 | 22.85 | 22.85 | 22.85 | 22.95 | 22.7 | 488 |
| June 06, 2025 | 22.95 | 22.85 | 22.85 | 22.95 | 22.8 | 79 |
| June 05, 2025 | 22.9 | 23 | 23 | 23 | 22.9 | 159 |
| June 04, 2025 | 22.9 | 23.05 | 23.05 | 23.1 | 22.9 | 97 |
| June 03, 2025 | 23.1 | 23.05 | 23.05 | 23.2 | 23.05 | 82 |
| June 02, 2025 | 23.2 | 23.2 | 23.2 | 23.3 | 23.05 | 30 |
| May 30, 2025 | 23.3 | 23.15 | 23.15 | 23.3 | 23.1 | 890 |
| May 29, 2025 | 23.3 | 23.15 | 23.15 | 23.3 | 23.1 | 323 |
| May 28, 2025 | 23.3 | 23.25 | 23.25 | 23.3 | 23.15 | 86 |
| May 27, 2025 | 23.35 | 23.25 | 23.25 | 23.4 | 23.1 | 45 |