23.25
+0.05(+0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.4 | 23.2 | 23.2 | 23.45 | 23.2 | 936 |
| September 04, 2025 | 23.4 | 23.15 | 23.15 | 23.4 | 22.9 | 3,795 |
| September 03, 2025 | 24.2 | 23.15 | 23.15 | 24.2 | 23.15 | 3,681 |
| September 02, 2025 | 23.95 | 24 | 24 | 24 | 23.9 | 165 |
| September 01, 2025 | 24.45 | 24.6 | 24.6 | 24.83 | 24.3 | 415 |
| August 29, 2025 | 24.65 | 24.1 | 24.1 | 24.65 | 24.1 | 1,107 |
| August 28, 2025 | 23.8 | 24.85 | 24.85 | 24.95 | 23.8 | 807 |
| August 27, 2025 | 24 | 24.2 | 24.2 | 24.2 | 23.65 | 1,321 |
| August 26, 2025 | 24.05 | 24.2 | 24.2 | 24.2 | 23.8 | 3,273 |
| August 22, 2025 | 24.35 | 24.45 | 24.45 | 25.05 | 24.35 | 215 |
| August 21, 2025 | 24.65 | 24.15 | 24.15 | 24.65 | 23.9 | 191 |
| August 20, 2025 | 24.7 | 24.55 | 24.55 | 24.9 | 24.4 | 2,097 |
| August 19, 2025 | 25.1 | 24.95 | 24.95 | 25.1 | 24.7 | 3,670 |
| August 18, 2025 | 24.75 | 24.8 | 24.8 | 25.3 | 24.75 | 733 |
| August 15, 2025 | 25.25 | 24.98 | 24.98 | 25.5 | 24.93 | 523 |
| August 14, 2025 | 25.25 | 24.8 | 24.8 | 25.8 | 24.8 | 1,107 |
| August 13, 2025 | 24 | 24.8 | 24.8 | 24.95 | 23.6 | 3,840 |
| August 12, 2025 | 26.1 | 25.35 | 25.35 | 26.1 | 24.95 | 1,597 |
| August 11, 2025 | 25.68 | 24.8 | 24.8 | 25.68 | 24.8 | 2,342 |
| August 08, 2025 | 25.35 | 26.05 | 26.05 | 26.05 | 25.35 | 2,077 |
| August 07, 2025 | 25.65 | 25.25 | 25.25 | 26.1 | 25.2 | 528 |
| August 06, 2025 | 25.55 | 25.6 | 25.6 | 26.15 | 25.55 | 10,603 |
| August 05, 2025 | 26.8 | 25.25 | 25.25 | 27.05 | 24.9 | 664 |
| August 04, 2025 | 26.65 | 26.85 | 26.85 | 27.3 | 26.65 | 4,678 |
| August 01, 2025 | 27.95 | 26.5 | 26.5 | 27.95 | 26.35 | 268 |
| July 31, 2025 | 29.5 | 28.2 | 28.2 | 29.5 | 28.05 | 330 |
| July 30, 2025 | 30.1 | 29.7 | 29.7 | 30.1 | 29.25 | 593 |
| July 29, 2025 | 30.2 | 30 | 30 | 30.65 | 29.8 | 1,072 |
| July 28, 2025 | 30.35 | 30.45 | 30.45 | 31.3 | 29.95 | 5,748 |
| July 25, 2025 | 30.25 | 30.35 | 30.35 | 31 | 29.7 | 8,097 |
| July 24, 2025 | 29.8 | 30.45 | 30.45 | 30.7 | 29.6 | 3,440 |
| July 23, 2025 | 28.95 | 29.2 | 29.2 | 29.45 | 28.8 | 656 |
| July 22, 2025 | 28.85 | 28.15 | 28.15 | 29.3 | 28 | 2,919 |
| July 21, 2025 | 30 | 29.25 | 29.25 | 30 | 29.25 | 19 |
| July 18, 2025 | 29.85 | 29.45 | 29.45 | 30.25 | 29.45 | 354 |
| July 17, 2025 | 29.85 | 29.55 | 29.55 | 30.1 | 29.55 | 2,314 |
| July 16, 2025 | 29.5 | 29.6 | 29.6 | 29.7 | 29.35 | 1,513 |
| July 15, 2025 | 30.2 | 29.55 | 29.55 | 30.65 | 29.55 | 2,681 |
| July 14, 2025 | 29.9 | 29.85 | 29.85 | 29.9 | 29.2 | 347 |
| July 11, 2025 | 30.35 | 30.1 | 30.1 | 30.35 | 29.8 | 1,707 |
| July 10, 2025 | 29.35 | 30.55 | 30.55 | 30.55 | 29.35 | 12,056 |
| July 09, 2025 | 28.65 | 28.5 | 28.5 | 29 | 28.5 | 128 |
| July 08, 2025 | 28.3 | 28.4 | 28.25 | 28.55 | 28.1 | 832 |
| July 07, 2025 | 29.1 | 29.05 | 29.05 | 29.1 | 28.95 | 908 |
| July 04, 2025 | 28.95 | 29.3 | 29.3 | 29.3 | 28.8 | 1,159 |
| July 03, 2025 | 29.7 | 29.25 | 29.25 | 29.95 | 29.25 | 5,444 |
| July 02, 2025 | 28.3 | 29.5 | 29.5 | 29.6 | 28.1 | 3,296 |
| July 01, 2025 | 27.55 | 27.65 | 27.65 | 28.1 | 27.4 | 3,441 |
| June 30, 2025 | 29.5 | 28.3 | 28.3 | 29.5 | 28 | 1,940 |
| June 27, 2025 | 30.05 | 29.35 | 29.35 | 30.15 | 28.95 | 5,323 |
| June 26, 2025 | 29.05 | 29.7 | 29.7 | 30.55 | 28.6 | 16,458 |
| June 25, 2025 | 27.4 | 28.15 | 28.15 | 29.2 | 26.9 | 5,558 |
| June 24, 2025 | 26 | 26 | 26 | 26 | 26 | 73 |
| June 23, 2025 | 26.2 | 26 | 26 | 26.23 | 25.9 | 2,903 |
| June 20, 2025 | 26.9 | 26.65 | 26.5 | 26.9 | 26.65 | 3,000 |
| June 19, 2025 | 26.45 | 26.3 | 26.3 | 26.7 | 26.3 | 1,743 |
| June 18, 2025 | 26.45 | 26.59 | 26.59 | 26.95 | 26.45 | 8,448 |
| June 17, 2025 | 27.4 | 26.6 | 26.6 | 27.4 | 25.85 | 5,903 |
| June 16, 2025 | 28.15 | 27.65 | 27.65 | 28.15 | 27.25 | 3,804 |
| June 13, 2025 | 27.05 | 27.51 | 27.51 | 27.65 | 27.05 | 7,517 |