23.67
+0.3(+1.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 22.96 | 23.37 | 23.37 | 23.37 | 22.82 | 1,204 |
| May 07, 2025 | 22.44 | 22.67 | 22.67 | 22.9 | 22.37 | 5,061 |
| May 06, 2025 | 23.14 | 22.73 | 22.73 | 23.14 | 22.6 | 1,878 |
| May 05, 2025 | 22.33 | 23.01 | 23.01 | 23.08 | 22.33 | 425 |
| May 02, 2025 | 22.59 | 22.81 | 22.81 | 22.84 | 22.52 | 2,039 |
| April 30, 2025 | 22.35 | 22.39 | 22.39 | 22.39 | 22 | 1,899 |
| April 29, 2025 | 22.07 | 22.3 | 22.3 | 22.37 | 22.07 | 65 |
| April 28, 2025 | 22.07 | 22.07 | 22.07 | 22.45 | 22.07 | 719 |
| April 25, 2025 | 22.25 | 22.15 | 22.15 | 22.67 | 22.15 | 838 |
| April 24, 2025 | 21.65 | 21.99 | 21.99 | 21.99 | 21.42 | 374 |
| April 23, 2025 | 21.92 | 21.87 | 21.87 | 22.06 | 21.52 | 851 |
| April 22, 2025 | 20.89 | 20.83 | 20.83 | 21.03 | 20.65 | 388 |
| April 17, 2025 | 20.77 | 20.85 | 20.85 | 20.85 | 20.44 | 276 |
| April 16, 2025 | 21.05 | 20.92 | 20.92 | 21.05 | 20.36 | 1,670 |
| April 15, 2025 | 21.4 | 21.08 | 21.08 | 21.4 | 20.91 | 888 |
| April 14, 2025 | 22.28 | 21.11 | 21.11 | 22.28 | 21.11 | 4,639 |
| April 11, 2025 | 20.6 | 20.04 | 20.04 | 20.65 | 19.94 | 1,178 |
| April 10, 2025 | 21.9 | 20.43 | 20.43 | 21.9 | 20.43 | 923 |
| April 09, 2025 | 20.06 | 19.47 | 19.47 | 20.06 | 19.26 | 2,207 |
| April 08, 2025 | 21.82 | 21.05 | 21.05 | 22.03 | 21 | 2,064 |
| April 07, 2025 | 19.61 | 20.87 | 20.87 | 20.87 | 19.47 | 1,833 |
| April 04, 2025 | 21.61 | 20.59 | 20.59 | 21.87 | 20.32 | 10,333 |
| April 03, 2025 | 25.15 | 21.25 | 21.25 | 25.15 | 21 | 3,067 |
| April 02, 2025 | 25.99 | 25.67 | 25.67 | 25.99 | 25.67 | 2 |
| April 01, 2025 | 25.58 | 25.74 | 25.74 | 26.07 | 25.58 | 1,597 |
| March 31, 2025 | 25.66 | 25.53 | 25.53 | 25.66 | 25.42 | 917 |
| March 28, 2025 | 26.81 | 25.87 | 25.87 | 26.81 | 25.87 | 1,028 |
| March 27, 2025 | 26.42 | 26.53 | 26.53 | 26.53 | 26.24 | 370 |
| March 26, 2025 | 26.67 | 26.62 | 26.62 | 26.73 | 26.62 | 230 |
| March 25, 2025 | 26.78 | 26.64 | 26.64 | 26.9 | 26.64 | 1,132 |
| March 24, 2025 | 26.84 | 26.65 | 26.65 | 27 | 26.61 | 1,397 |
| March 21, 2025 | 26.42 | 26.21 | 26.21 | 26.42 | 25.92 | 3,997 |
| March 20, 2025 | 26.63 | 26.41 | 26.41 | 26.63 | 26.41 | 380 |
| March 19, 2025 | 26.57 | 26.48 | 26.48 | 26.57 | 26.45 | 398 |
| March 18, 2025 | 26.53 | 26.28 | 26.28 | 26.53 | 26.02 | 827 |
| March 17, 2025 | 26.17 | 26.28 | 26.28 | 26.28 | 25.89 | 719 |
| March 14, 2025 | 26.03 | 26.17 | 26.17 | 26.23 | 25.86 | 3,803 |
| March 13, 2025 | 25.99 | 25.83 | 25.83 | 26.6 | 25.83 | 3,683 |
| March 12, 2025 | 26.14 | 26.04 | 26.04 | 26.38 | 25.75 | 4,282 |
| March 11, 2025 | 27.59 | 26.45 | 26.18 | 27.82 | 26.45 | 5,476 |
| March 10, 2025 | 27.85 | 27.87 | 27.59 | 28.09 | 27.67 | 1,579 |
| March 07, 2025 | 27.97 | 27.72 | 27.44 | 27.97 | 27.5 | 266 |
| March 06, 2025 | 27.27 | 27.44 | 27.16 | 27.48 | 26.63 | 7,053 |
| March 05, 2025 | 27.6 | 27.16 | 26.89 | 27.65 | 27.16 | 2,142 |
| March 04, 2025 | 28.69 | 28.15 | 28.15 | 28.69 | 28 | 3,948 |
| March 03, 2025 | 30.01 | 29.44 | 29.44 | 30.01 | 29.2 | 4,890 |
| February 28, 2025 | 30.29 | 29.49 | 29.49 | 31.1 | 28.85 | 1,623 |
| February 27, 2025 | 32.89 | 32.36 | 32.36 | 32.89 | 31.85 | 992 |
| February 26, 2025 | 32.48 | 32.21 | 32.21 | 32.92 | 32.21 | 3,994 |
| February 25, 2025 | 33.04 | 32.52 | 32.52 | 33.22 | 32.52 | 2,081 |
| February 24, 2025 | 33.39 | 33.52 | 33.52 | 33.6 | 32.89 | 2,018 |
| February 21, 2025 | 33.05 | 33.2 | 33.2 | 33.3 | 33 | 1,175 |
| February 20, 2025 | 33.33 | 32.97 | 32.97 | 33.33 | 32.87 | 1,477 |
| February 19, 2025 | 32.57 | 33.08 | 33.08 | 33.08 | 32.56 | 1,222 |
| February 18, 2025 | 32.28 | 32.34 | 32.34 | 32.49 | 32.28 | 440 |
| February 17, 2025 | 32.32 | 32.1 | 32.1 | 32.32 | 32.1 | 18 |
| February 14, 2025 | 31.56 | 31.92 | 31.92 | 31.97 | 31.56 | 1,184 |
| February 13, 2025 | 31.5 | 31.68 | 31.68 | 32.21 | 31.5 | 1,975 |
| February 12, 2025 | 32 | 31.63 | 31.63 | 32 | 31.5 | 189 |
| February 11, 2025 | 31.62 | 32.1 | 32.1 | 32.11 | 31.62 | 697 |