23.58
-0.58(-2.40%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 23.07 | 23.58 | 23.58 | 23.98 | 22.87 | 236,329 |
October 16, 2025 | 24.26 | 24.16 | 24.16 | 24.38 | 24.15 | 53,417 |
October 15, 2025 | 24.2 | 24.3 | 24.3 | 24.63 | 24.16 | 45,661 |
October 14, 2025 | 23.96 | 24.06 | 24.06 | 24.06 | 23.49 | 75,393 |
October 13, 2025 | 24.09 | 24.31 | 24.31 | 24.32 | 23.99 | 145,003 |
October 10, 2025 | 25 | 23.96 | 23.96 | 25.16 | 23.96 | 154,865 |
October 09, 2025 | 24.91 | 24.94 | 24.94 | 25.01 | 24.85 | 115,546 |
October 08, 2025 | 24.62 | 24.85 | 24.85 | 24.85 | 24.59 | 88,501 |
October 07, 2025 | 24.45 | 24.34 | 24.34 | 24.68 | 24.34 | 64,909 |
October 06, 2025 | 24.42 | 24.41 | 24.41 | 24.64 | 24.29 | 101,692 |
October 03, 2025 | 24.35 | 24.31 | 24.31 | 24.35 | 24.16 | 53,653 |
October 02, 2025 | 24.1 | 24.18 | 24.18 | 24.26 | 24.07 | 109,861 |
October 01, 2025 | 23.41 | 23.99 | 23.99 | 23.99 | 23.4 | 74,512 |
September 30, 2025 | 23.69 | 23.69 | 23.69 | 23.78 | 23.61 | 46,647 |
September 29, 2025 | 23.87 | 23.77 | 23.77 | 23.99 | 23.75 | 124,307 |
September 26, 2025 | 23.67 | 23.64 | 23.64 | 23.86 | 23.55 | 80,443 |
September 25, 2025 | 23.55 | 23.66 | 23.66 | 23.68 | 23.33 | 69,624 |
September 24, 2025 | 23.59 | 23.68 | 23.68 | 23.85 | 23.56 | 67,778 |
September 23, 2025 | 23.79 | 23.76 | 23.76 | 23.83 | 23.72 | 36,157 |
September 22, 2025 | 23.69 | 23.72 | 23.72 | 23.76 | 23.45 | 59,359 |
September 19, 2025 | 23.44 | 23.58 | 23.58 | 23.71 | 23.4 | 66,379 |
September 18, 2025 | 23.29 | 23.51 | 23.51 | 23.57 | 23.28 | 60,028 |
September 17, 2025 | 22.96 | 22.92 | 22.92 | 23.03 | 22.87 | 37,188 |
September 16, 2025 | 23.28 | 22.96 | 22.96 | 23.37 | 22.93 | 53,561 |
September 15, 2025 | 23.31 | 23.32 | 23.32 | 23.38 | 23.21 | 54,574 |
September 12, 2025 | 23.19 | 23.31 | 23.31 | 23.36 | 23.18 | 95,163 |
September 11, 2025 | 23.11 | 23.24 | 23.24 | 23.25 | 22.98 | 37,062 |
September 10, 2025 | 23.03 | 22.95 | 22.95 | 23.13 | 22.93 | 66,604 |
September 09, 2025 | 22.61 | 22.66 | 22.66 | 22.7 | 22.55 | 57,858 |
September 08, 2025 | 22.65 | 22.61 | 22.61 | 22.66 | 22.53 | 52,007 |
September 05, 2025 | 23 | 22.36 | 22.36 | 23 | 22.24 | 58,097 |
September 04, 2025 | 22.6 | 22.78 | 22.78 | 22.81 | 22.6 | 51,041 |
September 03, 2025 | 22.5 | 22.42 | 22.42 | 22.62 | 22.37 | 29,167 |
September 02, 2025 | 22.47 | 22.05 | 22.05 | 22.53 | 22.05 | 49,036 |
September 01, 2025 | 22.4 | 22.56 | 22.56 | 22.56 | 22.4 | 58,459 |
August 29, 2025 | 22.9 | 22.44 | 22.44 | 22.91 | 22.42 | 68,998 |
August 28, 2025 | 22.86 | 22.8 | 22.8 | 22.97 | 22.7 | 31,419 |
August 27, 2025 | 22.86 | 22.97 | 22.97 | 23.05 | 22.86 | 69,506 |
August 26, 2025 | 22.57 | 22.52 | 22.52 | 22.6 | 22.44 | 31,800 |
August 25, 2025 | 22.43 | 22.58 | 22.58 | 22.58 | 22.41 | 74,706 |
August 22, 2025 | 22.25 | 22.53 | 22.53 | 22.55 | 22.2 | 64,780 |
August 21, 2025 | 22.28 | 22.3 | 22.3 | 22.34 | 22.04 | 36,667 |
August 20, 2025 | 22.31 | 22.04 | 22.04 | 22.32 | 21.79 | 74,357 |
August 19, 2025 | 22.47 | 22.39 | 22.39 | 22.53 | 22.33 | 38,981 |
August 18, 2025 | 22.44 | 22.46 | 22.46 | 22.55 | 22.36 | 34,214 |
August 15, 2025 | 22.77 | 22.4 | 22.4 | 22.77 | 22.37 | 76,749 |
August 14, 2025 | 22.54 | 22.64 | 22.64 | 22.71 | 22.45 | 46,097 |
August 13, 2025 | 22.46 | 22.36 | 22.36 | 22.62 | 22.36 | 41,768 |
August 12, 2025 | 22.31 | 22.34 | 22.34 | 22.47 | 22.18 | 50,130 |
August 11, 2025 | 22.28 | 22.4 | 22.4 | 22.46 | 22.2 | 34,027 |
August 08, 2025 | 21.98 | 22.06 | 22.06 | 22.18 | 21.96 | 47,571 |
August 07, 2025 | 21.97 | 21.94 | 21.94 | 22.25 | 21.94 | 60,719 |
August 06, 2025 | 22.03 | 21.94 | 21.94 | 22.1 | 21.7 | 37,870 |
August 05, 2025 | 22.35 | 21.83 | 21.83 | 22.39 | 21.83 | 74,519 |
August 04, 2025 | 21.66 | 22.01 | 22.01 | 22.03 | 21.66 | 60,298 |
August 01, 2025 | 22.66 | 21.6 | 21.6 | 22.66 | 21.3 | 214,593 |
July 31, 2025 | 23.23 | 23.12 | 23.12 | 23.43 | 23 | 67,244 |
July 30, 2025 | 22.53 | 22.85 | 22.85 | 22.94 | 22.49 | 83,145 |
July 29, 2025 | 22.71 | 22.58 | 22.58 | 22.81 | 22.58 | 61,633 |
July 28, 2025 | 22.18 | 22.38 | 22.38 | 22.38 | 22.17 | 88,170 |