24.00
-0.3046(-1.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.9 | 24 | 24 | 24.24 | 23.82 | 8,270 |
| August 15, 2025 | 24.54 | 24.3 | 24.3 | 24.54 | 24.02 | 15,280 |
| August 14, 2025 | 22.6 | 24.62 | 24.62 | 25.06 | 22.6 | 120,294 |
| August 13, 2025 | 19 | 22.26 | 22.26 | 22.46 | 18.85 | 57,707 |
| August 12, 2025 | 21.02 | 20.9 | 20.9 | 21.1 | 20.78 | 19,956 |
| August 11, 2025 | 21.12 | 21.1 | 21.1 | 21.39 | 21.1 | 74,110 |
| August 08, 2025 | 20.82 | 21.01 | 21.01 | 21.01 | 20.75 | 5,675 |
| August 07, 2025 | 20.3 | 20.58 | 20.58 | 20.64 | 20.3 | 19,453 |
| August 06, 2025 | 21 | 19.99 | 19.99 | 21 | 19.99 | 20,100 |
| August 05, 2025 | 20.4 | 20.92 | 20.92 | 20.96 | 20.4 | 518 |
| August 04, 2025 | 20.4 | 20.28 | 20.28 | 20.4 | 20.28 | 100 |
| August 01, 2025 | 20.94 | 20.5 | 20.5 | 21.24 | 20.4 | 16,589 |
| July 31, 2025 | 21.28 | 21.27 | 21.27 | 21.28 | 21.16 | 18,584 |
| July 30, 2025 | 21.5 | 21.72 | 21.72 | 21.72 | 21.42 | 294 |
| July 29, 2025 | 21.9 | 21.42 | 21.42 | 21.9 | 21.2 | 46,583 |
| July 28, 2025 | 22.28 | 21.86 | 21.86 | 22.62 | 21.85 | 5,415 |
| July 25, 2025 | 21.8 | 21.85 | 21.85 | 21.85 | 21.8 | 121,139 |
| July 24, 2025 | 21.66 | 21.8 | 21.8 | 21.98 | 21.42 | 140,282 |
| July 23, 2025 | 21.86 | 21.76 | 21.76 | 22.24 | 21.76 | 101,130 |
| July 22, 2025 | 22.12 | 21.78 | 21.78 | 22.12 | 21.64 | 7,110 |
| July 21, 2025 | 22.28 | 22.41 | 22.41 | 22.41 | 22.13 | 19,418 |
| July 18, 2025 | 21.38 | 22.14 | 22.14 | 22.28 | 21.24 | 47,771 |
| July 17, 2025 | 21.3 | 21.34 | 21.34 | 21.4 | 21.2 | 28 |
| July 16, 2025 | 21.22 | 20.86 | 20.86 | 21.22 | 20.8 | 75,596 |
| July 15, 2025 | 20.8 | 21.06 | 21.1 | 21.26 | 20.76 | 191,787 |
| July 14, 2025 | 20.96 | 21 | 21 | 21.16 | 20.96 | 18,356 |
| July 11, 2025 | 21.32 | 21.36 | 21.36 | 21.42 | 21.12 | 5,564 |
| July 10, 2025 | 21.38 | 21.6 | 21.6 | 21.6 | 21.36 | 744 |
| July 09, 2025 | 20.8 | 21.26 | 21.26 | 21.36 | 20.8 | 454 |
| July 08, 2025 | 21.08 | 20.2 | 20.2 | 21.08 | 20.2 | 25 |
| July 07, 2025 | 21.32 | 21.02 | 21.02 | 21.32 | 20.98 | 48,931 |
| July 04, 2025 | 21.23 | 21.02 | 21.02 | 21.24 | 20.74 | 146,516 |
| July 03, 2025 | 21.08 | 21.4 | 21.4 | 21.4 | 20.71 | 58,359 |
| July 02, 2025 | 19.92 | 21.08 | 21.08 | 21.08 | 19.89 | 21,953 |
| July 01, 2025 | 20.14 | 19.92 | 19.92 | 20.16 | 19.63 | 86,317 |
| June 30, 2025 | 20.38 | 20 | 20 | 20.4 | 19.94 | 3,386 |
| June 27, 2025 | 19.78 | 19.97 | 19.97 | 20.02 | 19.63 | 17,317 |
| June 26, 2025 | 19.44 | 19.45 | 19.45 | 19.56 | 19.12 | 12,743 |
| June 25, 2025 | 19.43 | 19.29 | 19.29 | 19.57 | 19.29 | 20,888 |
| June 24, 2025 | 19.08 | 19.24 | 19.24 | 19.29 | 18.96 | 668 |
| June 23, 2025 | 18.65 | 18.71 | 18.71 | 18.9 | 18.55 | 14,063 |
| June 20, 2025 | 18.64 | 18.67 | 18.67 | 19.07 | 18.4 | 22,918 |
| June 19, 2025 | 18.2 | 18.4 | 18.4 | 18.4 | 18.07 | 13,059 |
| June 18, 2025 | 18.66 | 18.4 | 18.4 | 18.68 | 18.22 | 11,735 |
| June 17, 2025 | 19.22 | 19.08 | 19.08 | 19.22 | 18.93 | 127 |
| June 16, 2025 | 18.62 | 19.07 | 19.07 | 19.07 | 18.56 | 435 |
| June 13, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 17.41 | 786 |
| June 12, 2025 | 18.13 | 18.15 | 18.15 | 18.15 | 17.93 | 1,126 |
| June 11, 2025 | 17.93 | 18.22 | 18.22 | 18.59 | 17.93 | 9,519 |
| June 10, 2025 | 17.81 | 17.69 | 17.69 | 17.81 | 17.65 | 17,790 |
| June 09, 2025 | 17.78 | 17.93 | 17.93 | 18.02 | 17.58 | 5,892 |
| June 06, 2025 | 17.78 | 17.71 | 17.71 | 17.78 | 17.67 | 11,590 |
| June 05, 2025 | 17.97 | 18.02 | 18.02 | 18.06 | 17.6 | 3,710 |
| June 04, 2025 | 17.41 | 17.88 | 17.88 | 18 | 17.41 | 727 |
| June 03, 2025 | 16.85 | 17.13 | 17.13 | 17.13 | 16.8 | 10,275 |
| June 02, 2025 | 16.68 | 16.77 | 16.77 | 16.9 | 16.55 | 18,839 |
| May 30, 2025 | 17.26 | 17 | 17 | 17.27 | 16.99 | 19,320 |
| May 29, 2025 | 17.72 | 17.65 | 17.65 | 17.79 | 17.65 | 106 |
| May 28, 2025 | 17.36 | 17.33 | 17.33 | 17.36 | 17.33 | 31 |
| May 27, 2025 | 17.39 | 17.69 | 17.69 | 17.69 | 17.2 | 373 |