22.95
+0.13(+0.57%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 22.88 | 22.95 | 22.95 | 23.02 | 22.86 | 1,274 |
| September 29, 2025 | 22.79 | 22.82 | 22.82 | 23.08 | 22.73 | 1,191 |
| September 26, 2025 | 22.85 | 22.65 | 22.65 | 22.97 | 22.65 | 916 |
| September 25, 2025 | 23.54 | 23.09 | 23.09 | 23.54 | 23.06 | 1,020 |
| September 24, 2025 | 24.3 | 23.97 | 23.97 | 24.3 | 23.97 | 470 |
| September 23, 2025 | 24.16 | 24.43 | 24.43 | 24.43 | 23.98 | 603 |
| September 22, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 406 |
| September 19, 2025 | 23.8 | 23.95 | 23.95 | 24.15 | 23.76 | 925 |
| September 18, 2025 | 23.82 | 23.77 | 23.77 | 24 | 23.75 | 2,354 |
| September 17, 2025 | 23.36 | 23.9 | 23.9 | 23.9 | 23.36 | 1,479 |
| September 16, 2025 | 23.51 | 23.42 | 23.42 | 23.79 | 23.42 | 727 |
| September 15, 2025 | 23.79 | 23.73 | 23.73 | 23.92 | 23.73 | 378 |
| September 12, 2025 | 24.25 | 24.09 | 24.09 | 24.25 | 24.09 | 561 |
| September 11, 2025 | 24.51 | 24.19 | 24.19 | 24.51 | 24.19 | 170 |
| September 10, 2025 | 24.77 | 24.19 | 24.19 | 24.97 | 24.1 | 2,886 |
| September 09, 2025 | 25 | 25.02 | 25.02 | 25.02 | 24.8 | 1,557 |
| September 08, 2025 | 25.11 | 24.85 | 24.85 | 25.14 | 24.66 | 1,557 |
| September 05, 2025 | 25.2 | 24.88 | 24.88 | 25.2 | 24.78 | 1,687 |
| September 04, 2025 | 24.8 | 24.67 | 24.67 | 24.8 | 24.66 | 269 |
| September 03, 2025 | 24.94 | 24.64 | 24.64 | 25.05 | 24.61 | 5,679 |
| September 02, 2025 | 24.38 | 24.14 | 24.14 | 24.38 | 24 | 1,207 |
| September 01, 2025 | 24.68 | 24.3 | 24.3 | 24.68 | 24.3 | 1,737 |
| August 29, 2025 | 24.39 | 24.17 | 24.17 | 24.53 | 24.06 | 1,850 |
| August 28, 2025 | 22.8 | 23.96 | 23.96 | 24.39 | 22.8 | 7,630 |
| August 27, 2025 | 23.27 | 23.21 | 23.21 | 23.27 | 23.21 | 965 |
| August 26, 2025 | 23.5 | 23.29 | 23.29 | 23.5 | 23.29 | 135 |
| August 25, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.41 | 1,607 |
| August 22, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 8 |
| August 21, 2025 | 22.77 | 22.78 | 22.78 | 22.78 | 22.77 | 663 |
| August 20, 2025 | 22.96 | 22.8 | 22.8 | 22.96 | 22.8 | 112 |
| August 19, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 754 |
| August 18, 2025 | 22.78 | 23.13 | 23.13 | 23.13 | 22.78 | 754 |
| August 15, 2025 | 23.45 | 22.82 | 22.82 | 23.45 | 22.82 | 279 |
| August 14, 2025 | 23.3 | 23.03 | 23.03 | 23.3 | 22.92 | 330 |
| August 13, 2025 | 22.58 | 23.1 | 23.1 | 23.18 | 22.58 | 93 |
| August 12, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 45 |
| August 11, 2025 | 22.32 | 22.18 | 22.18 | 22.47 | 22.18 | 337 |
| August 08, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0 |
| August 07, 2025 | 21.59 | 21.57 | 21.57 | 21.85 | 21.57 | 1,119 |
| August 06, 2025 | 21.53 | 21.6 | 21.6 | 21.6 | 21.39 | 20 |
| August 05, 2025 | 21.83 | 21.62 | 21.62 | 21.9 | 21.53 | 901 |
| August 04, 2025 | 20.98 | 21.45 | 21.45 | 21.53 | 20.98 | 1,412 |
| August 01, 2025 | 21.78 | 21.01 | 21.01 | 21.78 | 21.01 | 11,926 |
| July 31, 2025 | 22.16 | 21.86 | 21.86 | 22.17 | 21.86 | 2,462 |
| July 30, 2025 | 22.23 | 22.02 | 22.02 | 22.42 | 21.67 | 1,845 |
| July 29, 2025 | 22.48 | 22.32 | 22.32 | 22.48 | 22.32 | 35 |
| July 28, 2025 | 22 | 22.25 | 22.25 | 22.25 | 21.94 | 124 |
| July 25, 2025 | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 20 |
| July 24, 2025 | 22.11 | 21.83 | 21.83 | 22.12 | 21.82 | 1,820 |
| July 23, 2025 | 21.87 | 21.98 | 21.98 | 21.98 | 21.73 | 986 |
| July 22, 2025 | 21.52 | 21.46 | 21.46 | 21.52 | 21.46 | 62 |
| July 21, 2025 | 21.41 | 21.3 | 21.3 | 21.62 | 21.3 | 457 |
| July 18, 2025 | 21.4 | 21.4 | 21.4 | 21.4 | 21.23 | 755 |
| July 17, 2025 | 20.99 | 21.16 | 21.16 | 21.16 | 20.97 | 200 |
| July 16, 2025 | 21.09 | 20.68 | 20.68 | 21.22 | 20.68 | 606 |
| July 15, 2025 | 21.29 | 21.42 | 21.42 | 21.56 | 21.27 | 1,943 |
| July 14, 2025 | 21.76 | 21.18 | 21.18 | 21.76 | 21.18 | 814 |
| July 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 89 |
| July 10, 2025 | 21.64 | 22.37 | 22.37 | 22.39 | 21.64 | 89 |
| July 09, 2025 | 21.6 | 21.63 | 21.63 | 22.12 | 21.6 | 595 |