24.85
-0.03(-0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 21.78 | 21.94 | 21.94 | 21.94 | 21.69 | 720 |
| July 07, 2025 | 22.33 | 21.83 | 21.83 | 22.33 | 21.83 | 13 |
| July 04, 2025 | 22.2 | 22.01 | 22.01 | 22.2 | 22.01 | 2 |
| July 03, 2025 | 21.85 | 22.19 | 22.19 | 22.28 | 21.84 | 2,662 |
| July 02, 2025 | 21.58 | 21.96 | 21.96 | 21.96 | 21.57 | 1,448 |
| July 01, 2025 | 20.94 | 21.5 | 21.5 | 21.5 | 20.63 | 808 |
| June 30, 2025 | 21.09 | 20.89 | 20.89 | 21.3 | 20.89 | 1,055 |
| June 27, 2025 | 21.24 | 21.2 | 21.2 | 21.3 | 21.01 | 591 |
| June 26, 2025 | 21.19 | 21.07 | 21.07 | 21.19 | 20.98 | 369 |
| June 25, 2025 | 21.38 | 20.98 | 20.98 | 21.46 | 20.98 | 304 |
| June 24, 2025 | 21.01 | 21.12 | 21.12 | 21.16 | 20.8 | 555 |
| June 23, 2025 | 21.09 | 20.57 | 20.57 | 21.09 | 20.57 | 55 |
| June 20, 2025 | 20.82 | 21 | 21 | 21.23 | 20.82 | 54 |
| June 19, 2025 | 20.77 | 20.76 | 20.76 | 20.77 | 20.76 | 154 |
| June 18, 2025 | 21.13 | 21.1 | 21.1 | 21.56 | 21.05 | 1,699 |
| June 17, 2025 | 21.28 | 21.35 | 21.35 | 21.39 | 20.94 | 2,906 |