20.10
-0.1(-0.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 20.2 | 20.2 | 20.2 | 20.3 | 19.95 | 4,660 |
| August 14, 2025 | 19.6 | 19.85 | 19.85 | 20.1 | 19.35 | 5,544 |
| August 13, 2025 | 18.5 | 19.25 | 19.25 | 19.3 | 18.5 | 2,027 |
| August 12, 2025 | 18 | 18 | 18 | 18.05 | 17.85 | 952 |
| August 11, 2025 | 18.3 | 17.75 | 17.75 | 18.5 | 17.7 | 3,174 |
| August 08, 2025 | 18.6 | 18.45 | 18.45 | 18.75 | 18.4 | 1,407 |
| August 07, 2025 | 18.55 | 18.4 | 18.4 | 18.95 | 18.35 | 4,307 |
| August 06, 2025 | 19.4 | 18.6 | 18.6 | 19.5 | 18.5 | 12,975 |
| August 05, 2025 | 18.85 | 19.25 | 19.25 | 19.25 | 18.85 | 3,817 |
| August 04, 2025 | 18.9 | 18.7 | 18.7 | 19.15 | 18.55 | 1,519 |
| August 01, 2025 | 20.3 | 19.15 | 19.15 | 20.3 | 19.1 | 6,460 |
| July 31, 2025 | 21 | 20.3 | 20.3 | 21 | 20.1 | 8,597 |
| July 30, 2025 | 21.7 | 21.2 | 21.2 | 21.7 | 21.2 | 2,114 |
| July 29, 2025 | 22.3 | 21.8 | 21.8 | 22.4 | 21.8 | 1,964 |
| July 28, 2025 | 22 | 22.2 | 22.2 | 22.2 | 21.5 | 4,550 |
| July 25, 2025 | 21.4 | 21.1 | 21.1 | 21.7 | 21 | 6,952 |
| July 24, 2025 | 25.5 | 22 | 22 | 26.1 | 22 | 24,264 |
| July 23, 2025 | 25.5 | 26 | 26 | 26.1 | 25.5 | 687 |
| July 22, 2025 | 24.3 | 24.9 | 24.9 | 25.1 | 24.3 | 7,254 |
| July 21, 2025 | 24.5 | 24.5 | 24.5 | 24.6 | 24.5 | 8,012 |
| July 18, 2025 | 24.5 | 24.3 | 24.3 | 24.5 | 24.3 | 5,839 |
| July 17, 2025 | 24.1 | 24.5 | 24.5 | 24.5 | 24.1 | 267 |
| July 16, 2025 | 24 | 23.7 | 23.7 | 24.2 | 23.7 | 4,076 |
| July 15, 2025 | 24.7 | 24.4 | 24.4 | 24.7 | 24.4 | 386 |
| July 14, 2025 | 25 | 24.4 | 24.4 | 25.3 | 24.4 | 2,221 |
| July 11, 2025 | 25.9 | 25.2 | 25.2 | 25.9 | 25.1 | 349 |
| July 10, 2025 | 25.4 | 26.3 | 26.3 | 26.3 | 25.4 | 419 |
| July 09, 2025 | 24.7 | 25.3 | 25.3 | 25.6 | 24.7 | 613 |
| July 08, 2025 | 23.4 | 24.8 | 24.8 | 25.2 | 23.4 | 1,151 |
| July 07, 2025 | 24.4 | 23.6 | 23.6 | 24.4 | 23.6 | 785 |
| July 04, 2025 | 24 | 24.2 | 24.2 | 24.2 | 24 | 61 |
| July 03, 2025 | 24.6 | 24.2 | 24.2 | 24.6 | 24.2 | 1,236 |
| July 02, 2025 | 23.8 | 24.2 | 24.2 | 24.2 | 23.7 | 4,694 |
| July 01, 2025 | 22.7 | 23.8 | 23.8 | 23.8 | 22.4 | 1,452 |
| June 30, 2025 | 23.1 | 22.9 | 22.9 | 23.1 | 22.6 | 918 |
| June 27, 2025 | 23.3 | 23.4 | 23.4 | 23.6 | 23.2 | 735 |
| June 26, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 4,033 |
| June 25, 2025 | 23.9 | 23.3 | 23.3 | 24.1 | 23.3 | 4,033 |
| June 24, 2025 | 23.7 | 23.8 | 23.8 | 23.9 | 23.4 | 4,595 |
| June 23, 2025 | 24.1 | 23.6 | 23.6 | 24.1 | 23.6 | 902 |
| June 20, 2025 | 25.2 | 24.3 | 24.3 | 25.2 | 24.1 | 1,246 |
| June 19, 2025 | 25 | 25 | 25 | 25 | 25 | 18 |
| June 18, 2025 | 25.8 | 25.1 | 25.1 | 25.8 | 25.1 | 217 |
| June 17, 2025 | 26.1 | 26 | 26 | 26.4 | 26 | 552 |
| June 16, 2025 | 25.8 | 26 | 26 | 26.2 | 25.8 | 1,409 |
| June 13, 2025 | 25.6 | 26.3 | 26.3 | 26.8 | 25.5 | 805 |
| June 12, 2025 | 26.5 | 26.1 | 26.1 | 26.5 | 26 | 1,862 |
| June 11, 2025 | 26.7 | 26.7 | 26.7 | 27 | 26.7 | 35 |
| June 10, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0 |
| June 09, 2025 | 25.1 | 24.9 | 24.9 | 25.1 | 24.9 | 160 |
| June 06, 2025 | 24.7 | 25.1 | 25.1 | 25.2 | 24.7 | 460 |
| June 05, 2025 | 24.8 | 24.8 | 24.8 | 24.9 | 24.5 | 1,607 |
| June 04, 2025 | 24.6 | 24.4 | 24.4 | 24.6 | 24.4 | 2,315 |
| June 03, 2025 | 23.9 | 23.4 | 23.4 | 23.9 | 23.4 | 2,807 |
| June 02, 2025 | 24.4 | 23.8 | 23.8 | 24.5 | 23.7 | 4,461 |
| May 30, 2025 | 24.9 | 24.5 | 24.5 | 25.1 | 24.3 | 646 |
| May 29, 2025 | 25.5 | 25.1 | 24.48 | 25.9 | 25.1 | 692 |
| May 28, 2025 | 25.5 | 25.3 | 24.68 | 25.8 | 25.3 | 175 |
| May 27, 2025 | 25.4 | 25.5 | 24.87 | 25.8 | 25 | 5,782 |
| May 26, 2025 | 25.7 | 25.7 | 25.07 | 25.7 | 25 | 5,749 |