20.15
+0.15(+0.75%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 19.98 | 20.15 | 20.15 | 20.2 | 19.98 | 8,785 |
September 26, 2025 | 19.98 | 20 | 20 | 20.1 | 19.6 | 40,929 |
September 25, 2025 | 20.15 | 20.05 | 20.05 | 20.15 | 19.9 | 28,194 |
September 24, 2025 | 19.72 | 20.2 | 20.2 | 20.3 | 19.72 | 44,152 |
September 23, 2025 | 20.2 | 19.88 | 19.88 | 20.3 | 19.76 | 33,882 |
September 22, 2025 | 20.4 | 20.5 | 20.5 | 20.75 | 20.4 | 12,958 |
September 19, 2025 | 20.95 | 20.6 | 20.6 | 21.15 | 20.3 | 422,977 |
September 18, 2025 | 20.8 | 20.85 | 20.85 | 21.2 | 20.8 | 46,180 |
September 17, 2025 | 20.7 | 20.75 | 20.75 | 21.05 | 20.7 | 31,783 |
September 16, 2025 | 20.7 | 20.7 | 20.7 | 21 | 20.7 | 29,981 |
September 15, 2025 | 20.5 | 20.8 | 20.8 | 21.05 | 20.5 | 34,719 |
September 12, 2025 | 20.55 | 20.55 | 20.55 | 20.95 | 20.4 | 40,817 |
September 11, 2025 | 20.3 | 20.45 | 20.45 | 20.7 | 20.3 | 30,769 |
September 10, 2025 | 20.45 | 20.2 | 20.2 | 20.6 | 20.1 | 20,504 |
September 09, 2025 | 20 | 20.5 | 20.5 | 20.65 | 20 | 16,688 |
September 08, 2025 | 19.84 | 20.15 | 20.15 | 20.5 | 19.72 | 42,127 |
September 05, 2025 | 19.88 | 19.84 | 19.84 | 19.88 | 19.6 | 10,586 |
September 04, 2025 | 19.98 | 19.74 | 19.74 | 20 | 19.74 | 19,102 |
September 03, 2025 | 20.2 | 19.94 | 19.94 | 20.2 | 19.74 | 19,836 |
September 02, 2025 | 20.85 | 20.2 | 20.2 | 20.85 | 19.9 | 18,407 |
September 01, 2025 | 21.2 | 20.7 | 20.7 | 21.2 | 20.3 | 33,568 |
August 29, 2025 | 20.3 | 20.45 | 20.45 | 20.75 | 20.15 | 33,414 |
August 28, 2025 | 21.05 | 20.35 | 20.35 | 21.1 | 20.35 | 33,914 |
August 27, 2025 | 20.4 | 21.05 | 21.05 | 21.05 | 20.4 | 32,989 |
August 26, 2025 | 19.64 | 20.65 | 20.65 | 21.05 | 19.54 | 288,034 |
August 25, 2025 | 20.25 | 19.62 | 19.62 | 20.4 | 19.24 | 124,100 |
August 22, 2025 | 19.74 | 20.55 | 20.55 | 20.6 | 19.68 | 180,134 |
August 21, 2025 | 18.9 | 19.56 | 19.56 | 19.58 | 18.88 | 49,538 |
August 20, 2025 | 18.94 | 18.88 | 18.88 | 18.98 | 18.88 | 27,401 |
August 19, 2025 | 19 | 18.98 | 18.98 | 19.02 | 18.8 | 30,971 |
August 18, 2025 | 18.62 | 18.98 | 18.98 | 19 | 18.5 | 71,017 |
August 15, 2025 | 18.76 | 18.64 | 18.64 | 18.76 | 18.64 | 22,745 |
August 14, 2025 | 18.8 | 18.72 | 18.72 | 18.9 | 18.56 | 50,042 |
August 13, 2025 | 18.56 | 18.78 | 18.78 | 18.78 | 18.5 | 59,600 |
August 12, 2025 | 18.46 | 18.56 | 18.56 | 18.56 | 18.46 | 41,868 |
August 11, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.44 | 26,295 |
August 08, 2025 | 18.52 | 18.48 | 18.48 | 18.54 | 18.48 | 27,600 |
August 07, 2025 | 18.52 | 18.5 | 18.5 | 18.52 | 18.48 | 73,850 |
August 06, 2025 | 18.58 | 18.52 | 18.52 | 18.6 | 18.48 | 47,746 |
August 05, 2025 | 18.52 | 18.48 | 18.48 | 18.56 | 18.48 | 44,007 |
August 04, 2025 | 18.5 | 18.5 | 18.5 | 18.52 | 18.46 | 34,623 |
August 01, 2025 | 18.5 | 18.46 | 18.46 | 18.52 | 18.46 | 66,630 |
July 31, 2025 | 18.58 | 18.46 | 18.46 | 18.58 | 18.46 | 97,325 |
July 30, 2025 | 18.5 | 18.5 | 18.5 | 18.6 | 18.5 | 27,376 |
July 29, 2025 | 18.6 | 18.64 | 18.64 | 18.68 | 18.54 | 62,377 |
July 28, 2025 | 18.56 | 18.58 | 18.58 | 18.58 | 18.5 | 53,254 |
July 25, 2025 | 18.52 | 18.5 | 18.5 | 18.58 | 18.5 | 30,213 |
July 24, 2025 | 18.54 | 18.62 | 18.62 | 18.62 | 18.5 | 31,132 |
July 23, 2025 | 18.52 | 18.48 | 18.48 | 18.54 | 18.48 | 48,873 |
July 22, 2025 | 18.5 | 18.5 | 18.5 | 18.52 | 18.48 | 57,543 |
July 21, 2025 | 18.5 | 18.48 | 18.48 | 18.54 | 18.48 | 31,757 |
July 18, 2025 | 18.6 | 18.48 | 18.48 | 18.6 | 18.48 | 80,555 |
July 17, 2025 | 18.58 | 18.48 | 18.48 | 18.6 | 18.48 | 153,205 |
July 16, 2025 | 18.54 | 18.5 | 18.5 | 18.78 | 18.5 | 60,311 |
July 15, 2025 | 18.84 | 18.5 | 18.5 | 18.86 | 18.5 | 57,495 |
July 14, 2025 | 18.56 | 18.88 | 18.88 | 18.88 | 18.56 | 66,363 |
July 11, 2025 | 18.52 | 18.5 | 18.5 | 18.68 | 18.5 | 149,339 |
July 10, 2025 | 18.58 | 18.6 | 18.6 | 18.64 | 18.52 | 456,435 |
July 09, 2025 | 18.52 | 18.58 | 18.58 | 18.7 | 18.5 | 87,838 |
July 08, 2025 | 18.56 | 18.6 | 18.6 | 18.62 | 18.54 | 54,559 |