19.90
-0.9(-4.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.5 | 19.9 | 19.9 | 20.5 | 19.85 | 3,052 |
| December 03, 2025 | 20.4 | 20.8 | 20.8 | 20.8 | 20.4 | 1,417 |
| December 02, 2025 | 20.7 | 20.3 | 20.3 | 20.7 | 20.3 | 576 |
| December 01, 2025 | 20.6 | 20.8 | 20.8 | 20.8 | 20.2 | 552 |
| November 28, 2025 | 20.4 | 20.6 | 20.6 | 20.6 | 20.2 | 515 |
| November 27, 2025 | 20.5 | 20.7 | 20.35 | 20.7 | 20.5 | 363 |
| November 26, 2025 | 19.9 | 20.6 | 20.6 | 20.6 | 19.9 | 262 |
| November 25, 2025 | 19.55 | 20.2 | 20.2 | 20.2 | 19.35 | 3,258 |
| November 24, 2025 | 19.65 | 19.3 | 19.3 | 19.65 | 19.15 | 1,795 |
| November 21, 2025 | 18.5 | 19.05 | 19.05 | 19.05 | 18.4 | 2,707 |
| November 20, 2025 | 18.55 | 18.8 | 18.8 | 18.8 | 18.55 | 3,882 |
| November 19, 2025 | 18.95 | 18.75 | 18.75 | 19 | 18.7 | 1,250 |
| November 18, 2025 | 18.7 | 18.65 | 18.65 | 18.8 | 18.5 | 3,458 |
| November 17, 2025 | 19.75 | 19.15 | 19.15 | 19.8 | 19.1 | 1,331 |
| November 14, 2025 | 19.8 | 19.9 | 19.9 | 19.9 | 19.45 | 1,712 |
| November 13, 2025 | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 3,943 |
| November 12, 2025 | 19.3 | 19.2 | 19.2 | 19.55 | 19.15 | 1,101 |
| November 11, 2025 | 19 | 19 | 19 | 19 | 19 | 912 |
| November 10, 2025 | 19.4 | 19 | 19 | 19.7 | 19 | 597 |
| November 07, 2025 | 19.55 | 18.95 | 18.95 | 19.55 | 18.95 | 6,087 |
| November 06, 2025 | 19.75 | 19.45 | 19.45 | 19.75 | 19.45 | 2,787 |
| November 05, 2025 | 19.55 | 19.9 | 19.9 | 20 | 19.55 | 461 |
| November 04, 2025 | 20.1 | 19.95 | 19.95 | 20.1 | 19.8 | 8,272 |
| November 03, 2025 | 20.8 | 20.2 | 20.2 | 20.9 | 20 | 4,717 |
| October 31, 2025 | 20.6 | 20.7 | 20.7 | 20.8 | 20.5 | 3,839 |
| October 30, 2025 | 21.4 | 21.1 | 21.1 | 21.4 | 21.1 | 834 |
| October 29, 2025 | 21.6 | 21.9 | 21.9 | 21.9 | 21.6 | 4,753 |
| October 28, 2025 | 22.1 | 21.8 | 21.8 | 22.1 | 21.5 | 3,454 |
| October 27, 2025 | 21.4 | 22.3 | 22.3 | 22.3 | 21.4 | 5,204 |
| October 24, 2025 | 21.2 | 21.1 | 21.1 | 21.3 | 21 | 2,480 |
| October 23, 2025 | 18.8 | 20.7 | 20.7 | 20.8 | 18.8 | 5,347 |
| October 22, 2025 | 18.65 | 18.85 | 18.85 | 19.05 | 18.65 | 24,917 |
| October 21, 2025 | 18.6 | 18.95 | 18.95 | 19 | 18.6 | 1,890 |
| October 20, 2025 | 18.8 | 18.6 | 18.6 | 18.9 | 18.55 | 2,957 |
| October 17, 2025 | 18.35 | 18.8 | 18.8 | 18.85 | 18.3 | 1,765 |
| October 16, 2025 | 19.1 | 18.75 | 18.75 | 19.2 | 18.6 | 937 |
| October 15, 2025 | 18.8 | 19 | 19 | 19.4 | 18.8 | 2,518 |
| October 14, 2025 | 18.3 | 18.65 | 18.65 | 18.65 | 18 | 5,722 |
| October 13, 2025 | 18.1 | 18.7 | 18.7 | 18.7 | 18.1 | 3,215 |
| October 10, 2025 | 19.2 | 18.25 | 18.25 | 19.3 | 18.25 | 1,114 |
| October 09, 2025 | 19.3 | 18.9 | 18.9 | 19.3 | 18.9 | 2,449 |
| October 08, 2025 | 19.3 | 19.55 | 19.55 | 19.65 | 19.3 | 1,319 |
| October 07, 2025 | 20.2 | 19.2 | 19.2 | 20.2 | 19.2 | 663 |
| October 06, 2025 | 20.5 | 20.2 | 20.2 | 20.6 | 19.95 | 2,055 |
| October 03, 2025 | 20.3 | 20.2 | 20.2 | 20.3 | 20.2 | 305 |
| October 02, 2025 | 19.8 | 20.1 | 20.1 | 20.2 | 19.55 | 2,197 |
| October 01, 2025 | 19.2 | 19.7 | 19.7 | 19.7 | 19.2 | 573 |
| September 30, 2025 | 19.5 | 19.05 | 19.05 | 19.5 | 19.05 | 318 |
| September 29, 2025 | 19.75 | 19.6 | 19.6 | 19.8 | 19.6 | 1,291 |
| September 26, 2025 | 19.1 | 19.55 | 19.55 | 19.65 | 19.05 | 6,263 |
| September 25, 2025 | 19.75 | 19.4 | 19.4 | 19.75 | 19.4 | 581 |
| September 24, 2025 | 19.55 | 19.85 | 19.85 | 19.85 | 19.55 | 487 |
| September 23, 2025 | 19.75 | 19.9 | 19.9 | 20 | 19.7 | 2,282 |
| September 22, 2025 | 19.9 | 19.7 | 19.7 | 20 | 19.55 | 2,496 |
| September 19, 2025 | 20.4 | 20 | 20 | 20.4 | 20 | 682 |
| September 18, 2025 | 20.9 | 20.5 | 20.5 | 20.9 | 20.5 | 29 |
| September 17, 2025 | 20.6 | 21 | 21 | 21 | 20.5 | 2,706 |
| September 16, 2025 | 20.8 | 20.8 | 20.8 | 20.8 | 20.5 | 2,591 |
| September 15, 2025 | 21.3 | 21 | 21 | 21.5 | 21 | 1,569 |
| September 12, 2025 | 21.4 | 21.2 | 21.2 | 21.5 | 21.2 | 1,867 |