22.91
-1.03(-4.30%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 22.92 | 22.74 | 22.74 | 23.08 | 22.39 | 48,042 |
October 16, 2025 | 23.91 | 23.94 | 23.94 | 24.3 | 23.6 | 21,112 |
October 15, 2025 | 22.97 | 23.38 | 23.38 | 23.84 | 22.79 | 26,682 |
October 14, 2025 | 23.27 | 22.76 | 22.76 | 23.27 | 22.5 | 53,569 |
October 13, 2025 | 23.36 | 23.79 | 23.79 | 24.17 | 23.27 | 36,800 |
October 10, 2025 | 23.91 | 22.97 | 22.97 | 24.2 | 22.97 | 30,780 |
October 09, 2025 | 24.21 | 23.79 | 23.79 | 24.42 | 23.79 | 14,266 |
October 08, 2025 | 23.5 | 25.07 | 25.07 | 25.1 | 23.47 | 14,436 |
October 07, 2025 | 23.76 | 23.28 | 23.28 | 23.78 | 23.27 | 38,910 |
October 06, 2025 | 23.5 | 23.89 | 23.89 | 24.59 | 23.46 | 119,323 |
October 03, 2025 | 24.16 | 23.81 | 23.81 | 24.67 | 23.81 | 22,117 |
October 02, 2025 | 23.63 | 23.35 | 23.35 | 24.1 | 23.23 | 34,827 |
October 01, 2025 | 21.73 | 24.12 | 24.12 | 24.12 | 21.59 | 32,956 |
September 30, 2025 | 21.63 | 21.03 | 21.03 | 21.7 | 20.97 | 23,634 |
September 29, 2025 | 20.96 | 21.31 | 21.31 | 21.31 | 20.9 | 60,021 |
September 26, 2025 | 21.16 | 20.7 | 20.7 | 21.2 | 20.58 | 44,061 |
September 25, 2025 | 21.99 | 21.43 | 21.43 | 22.14 | 21.36 | 20,855 |
September 24, 2025 | 22.03 | 22.13 | 22.13 | 22.16 | 21.81 | 14,153 |
September 23, 2025 | 22.56 | 22.45 | 22.45 | 22.89 | 22.2 | 16,446 |
September 22, 2025 | 21.48 | 22.73 | 22.73 | 22.96 | 21.18 | 32,348 |
September 19, 2025 | 21.5 | 21.36 | 21.36 | 22.1 | 21.36 | 431 |
September 18, 2025 | 21.7 | 21.74 | 21.74 | 21.74 | 21.7 | 32,667 |
September 17, 2025 | 20.88 | 21 | 21.15 | 21.23 | 20.84 | 137,867 |
September 16, 2025 | 20.26 | 21 | 21 | 21 | 20.17 | 13,422 |
September 15, 2025 | 20.24 | 20.07 | 20.07 | 20.38 | 19.89 | 18,820 |
September 12, 2025 | 21.63 | 21.36 | 21.36 | 21.65 | 21.25 | 10,511 |
September 11, 2025 | 20.86 | 21.51 | 21.51 | 21.54 | 20.8 | 12,792 |
September 10, 2025 | 20.87 | 21.12 | 21.12 | 21.63 | 20.86 | 11,443 |
September 09, 2025 | 21.08 | 21.01 | 21.01 | 21.67 | 20.79 | 47,461 |
September 08, 2025 | 21.56 | 20.61 | 20.61 | 21.64 | 20.24 | 41,078 |
September 05, 2025 | 20.87 | 21.22 | 21.22 | 21.44 | 20.77 | 9,762 |
September 04, 2025 | 20.66 | 20.49 | 20.49 | 20.71 | 20.08 | 88,171 |
September 03, 2025 | 20.85 | 20.52 | 20.52 | 20.93 | 20.44 | 143,677 |
September 02, 2025 | 20.63 | 20.18 | 20.18 | 20.82 | 20.18 | 29,541 |
September 01, 2025 | 20.81 | 20.8 | 20.8 | 20.82 | 20.58 | 15,666 |
August 29, 2025 | 20.78 | 20.66 | 20.44 | 20.78 | 20.34 | 27,410 |
August 28, 2025 | 21.59 | 20.93 | 20.93 | 21.78 | 20.92 | 27,720 |
August 27, 2025 | 21.44 | 21.1 | 21.1 | 21.69 | 21.08 | 17,929 |
August 26, 2025 | 21.98 | 21.55 | 21.55 | 22 | 21.55 | 28,876 |
August 25, 2025 | 23.15 | 22.11 | 22.11 | 23.31 | 22.1 | 17,936 |
August 22, 2025 | 22.61 | 23.61 | 23.61 | 23.61 | 22.58 | 5,662 |
August 21, 2025 | 22.88 | 22.7 | 22.67 | 23.31 | 22.5 | 23,045 |
August 20, 2025 | 23.74 | 23.03 | 23.03 | 23.89 | 22.82 | 3,944 |
August 19, 2025 | 24.18 | 23.86 | 23.86 | 24.21 | 23.7 | 6,831 |
August 18, 2025 | 24.08 | 24.2 | 24.2 | 24.41 | 24 | 5,846 |
August 15, 2025 | 22.99 | 23.86 | 23.86 | 24.02 | 22.95 | 10,439 |
August 14, 2025 | 23.11 | 22.67 | 22.67 | 23.26 | 22.21 | 36,712 |
August 13, 2025 | 22.25 | 22.92 | 22.92 | 23.07 | 22.13 | 7,961 |
August 12, 2025 | 22.02 | 22.06 | 22.06 | 22.47 | 21.93 | 9,071 |
August 11, 2025 | 22.55 | 22.23 | 22.23 | 22.92 | 22.23 | 5,502 |
August 08, 2025 | 22.87 | 22.59 | 22.59 | 23.09 | 22.57 | 3,584 |
August 07, 2025 | 22.78 | 22.86 | 22.86 | 23.27 | 22.72 | 14,388 |
August 06, 2025 | 23.91 | 22.89 | 22.89 | 23.91 | 22.8 | 8,997 |
August 05, 2025 | 24.01 | 23.86 | 23.86 | 24.19 | 23.55 | 5,566 |
August 04, 2025 | 23.91 | 23.96 | 23.96 | 24.55 | 23.65 | 6,920 |
August 01, 2025 | 26.38 | 23.61 | 23.61 | 26.46 | 23 | 47,323 |
July 31, 2025 | 28.02 | 26.77 | 26.77 | 28.28 | 26.72 | 13,909 |
July 30, 2025 | 28.62 | 28.39 | 28.39 | 29 | 28.38 | 13,903 |
July 29, 2025 | 29.39 | 27.82 | 27.82 | 29.46 | 27.82 | 13,792 |
July 28, 2025 | 29.36 | 29.19 | 29.19 | 29.78 | 29.02 | 8,427 |