19.56
-0.31(-1.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 19.84 | 19.56 | 19.56 | 19.84 | 19.56 | 2,063 |
| December 22, 2025 | 19.89 | 19.87 | 19.87 | 19.99 | 19.84 | 1,331 |
| December 19, 2025 | 20.08 | 19.85 | 19.85 | 20.08 | 19.82 | 2,272 |
| December 18, 2025 | 20.97 | 20.22 | 20.22 | 20.97 | 19.71 | 2,869 |
| December 17, 2025 | 21.14 | 21.23 | 21.23 | 21.23 | 21.14 | 761 |
| December 16, 2025 | 20.74 | 20.93 | 20.93 | 20.94 | 20.7 | 2,082 |
| December 15, 2025 | 21.1 | 20.96 | 20.96 | 21.27 | 20.82 | 4,121 |
| December 12, 2025 | 21.63 | 21.28 | 21.28 | 21.63 | 21.28 | 2,090 |
| December 11, 2025 | 21.57 | 21.56 | 21.56 | 21.66 | 21.45 | 2,013 |
| December 10, 2025 | 21.72 | 21.72 | 21.46 | 21.72 | 21.72 | 5 |
| December 09, 2025 | 21.93 | 21.62 | 21.62 | 21.93 | 21.62 | 5 |
| December 08, 2025 | 22.17 | 21.7 | 21.7 | 22.17 | 21.7 | 625 |
| December 05, 2025 | 22.18 | 22.36 | 22.36 | 22.36 | 22.09 | 1,497 |
| December 04, 2025 | 21.85 | 21.95 | 21.95 | 21.95 | 21.83 | 985 |
| December 03, 2025 | 21.76 | 21.8 | 21.8 | 21.83 | 21.58 | 3,733 |
| December 02, 2025 | 21 | 21.57 | 21.57 | 21.65 | 21 | 2,881 |
| December 01, 2025 | 20.85 | 21.17 | 21.17 | 21.17 | 20.85 | 869 |
| November 28, 2025 | 20.83 | 20.97 | 20.97 | 20.97 | 20.69 | 6,782 |
| November 27, 2025 | 20.48 | 20.59 | 20.59 | 20.8 | 20.4 | 2,859 |
| November 26, 2025 | 20 | 20.45 | 20.45 | 20.98 | 19.8 | 15,178 |
| November 25, 2025 | 21.2 | 21.44 | 21.44 | 21.44 | 21.2 | 407 |
| November 24, 2025 | 21 | 21.14 | 21.14 | 21.15 | 20.73 | 2,438 |
| November 21, 2025 | 19.56 | 20.5 | 20.5 | 20.5 | 19.54 | 7,956 |
| November 20, 2025 | 19.66 | 19.71 | 19.71 | 19.78 | 19.61 | 2,965 |
| November 19, 2025 | 19.75 | 19.53 | 19.53 | 19.75 | 19.5 | 1,971 |
| November 18, 2025 | 19.7 | 19.55 | 19.55 | 19.75 | 19.4 | 2,691 |
| November 17, 2025 | 20.84 | 20.3 | 20.3 | 20.84 | 20.19 | 8,986 |
| November 14, 2025 | 21.42 | 21.44 | 21.44 | 21.5 | 21.2 | 1,991 |
| November 13, 2025 | 21.86 | 21.71 | 21.71 | 21.87 | 21.59 | 3,022 |
| November 12, 2025 | 21.53 | 21.72 | 21.72 | 21.74 | 21.4 | 4,675 |
| November 11, 2025 | 21.85 | 21.73 | 21.73 | 22 | 21.69 | 2,226 |
| November 10, 2025 | 22.86 | 22.04 | 22.04 | 22.92 | 21.98 | 341 |
| November 07, 2025 | 22.83 | 22.42 | 22.42 | 22.83 | 22.4 | 294 |
| November 06, 2025 | 23.04 | 22.72 | 22.72 | 23.34 | 22.72 | 4,316 |
| November 05, 2025 | 22.67 | 22.6 | 22.6 | 22.67 | 22.55 | 290 |
| November 04, 2025 | 23.21 | 23.02 | 23.02 | 23.23 | 23.02 | 822 |
| November 03, 2025 | 24.09 | 23.32 | 23.32 | 24.2 | 23.26 | 2,663 |
| October 31, 2025 | 23.57 | 23.87 | 23.87 | 24.12 | 23.57 | 192 |
| October 30, 2025 | 23.92 | 24.01 | 24.01 | 24.02 | 23.92 | 152 |
| October 29, 2025 | 24.15 | 23.81 | 23.81 | 24.15 | 23.77 | 1,277 |
| October 28, 2025 | 24.01 | 23.99 | 23.99 | 24.15 | 23.91 | 517 |
| October 27, 2025 | 24.08 | 23.93 | 23.93 | 24.17 | 23.93 | 475 |
| October 24, 2025 | 24 | 24.05 | 24.05 | 24.1 | 23.99 | 1,230 |
| October 23, 2025 | 23.9 | 24.01 | 24.01 | 24.06 | 23.9 | 213 |
| October 22, 2025 | 24.35 | 23.87 | 23.87 | 24.36 | 23.4 | 3,593 |
| October 21, 2025 | 23.92 | 24.4 | 24.4 | 24.4 | 23.92 | 503 |
| October 20, 2025 | 23.51 | 24.03 | 24.03 | 24.11 | 23.51 | 376 |
| October 17, 2025 | 22.92 | 23.49 | 23.49 | 23.49 | 22.83 | 1,451 |
| October 16, 2025 | 24.74 | 23.85 | 23.85 | 24.74 | 23.85 | 2,780 |
| October 15, 2025 | 24.59 | 24.65 | 24.65 | 24.7 | 24.59 | 2,698 |
| October 14, 2025 | 23.92 | 24.36 | 24.36 | 24.36 | 23.92 | 738 |
| October 13, 2025 | 22.3 | 22.77 | 22.77 | 22.77 | 22.26 | 665 |
| October 10, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 166 |
| October 09, 2025 | 23.14 | 23.22 | 23.22 | 23.33 | 23.14 | 967 |
| October 08, 2025 | 22.81 | 23.36 | 23.36 | 23.36 | 22.81 | 33 |
| October 07, 2025 | 22.87 | 22.49 | 22.49 | 22.87 | 22.49 | 1,301 |
| October 06, 2025 | 22.82 | 22.87 | 22.87 | 22.99 | 22.67 | 6,485 |
| October 03, 2025 | 22.72 | 22.86 | 22.86 | 22.93 | 22.66 | 1,203 |
| October 02, 2025 | 22.96 | 22.7 | 22.7 | 22.96 | 22.7 | 1,549 |
| October 01, 2025 | 22.94 | 22.84 | 22.84 | 23.11 | 22.84 | 1,549 |