22.04
-0.375(-1.67%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |