21.18
-0.62(-2.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 21.76 | 21.8 | 21.8 | 21.94 | 21.72 | 31 |
| August 14, 2025 | 21.6 | 21.63 | 21.63 | 21.63 | 21.6 | 614 |
| August 13, 2025 | 21.39 | 21.46 | 21.46 | 21.46 | 21.39 | 394 |
| August 12, 2025 | 21.21 | 21.24 | 21.24 | 21.3 | 21.21 | 959 |
| August 11, 2025 | 21.12 | 20.97 | 20.97 | 21.12 | 20.97 | 11 |
| August 08, 2025 | 21.17 | 21.24 | 21.24 | 21.3 | 21.14 | 1,217 |
| August 07, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 75 |
| August 06, 2025 | 20.19 | 20.14 | 20.14 | 20.38 | 20.14 | 2,530 |
| August 05, 2025 | 20.15 | 20.07 | 20.07 | 20.15 | 20.07 | 250 |
| August 04, 2025 | 20.09 | 19.94 | 19.94 | 20.09 | 19.87 | 2,125 |
| August 01, 2025 | 20.35 | 19.74 | 19.74 | 20.35 | 19.74 | 271 |
| July 31, 2025 | 20.65 | 20.59 | 20.59 | 20.65 | 20.59 | 552 |
| July 30, 2025 | 20.72 | 20.8 | 20.8 | 20.8 | 20.72 | 80 |
| July 29, 2025 | 21.18 | 20.94 | 20.94 | 21.25 | 20.94 | 2,787 |
| July 28, 2025 | 22.21 | 21.26 | 21.26 | 22.21 | 21.26 | 1,170 |
| July 25, 2025 | 21.92 | 22.01 | 22.01 | 22.08 | 21.9 | 1,244 |
| July 24, 2025 | 22.5 | 22.13 | 22.13 | 22.54 | 22.13 | 3,257 |
| July 23, 2025 | 21.49 | 22.12 | 22.12 | 22.12 | 21.49 | 1,179 |
| July 22, 2025 | 20.92 | 21.06 | 21.06 | 21.06 | 20.92 | 827 |
| July 21, 2025 | 21.08 | 20.96 | 20.96 | 21.33 | 20.92 | 8,626 |
| July 18, 2025 | 20.35 | 20.77 | 20.77 | 21 | 20.35 | 1,781 |
| July 17, 2025 | 19.85 | 20.08 | 20.08 | 20.08 | 19.85 | 315 |
| July 16, 2025 | 19.8 | 19.64 | 19.64 | 19.8 | 19.64 | 77 |
| July 15, 2025 | 19.81 | 20 | 20 | 20.08 | 19.81 | 41 |
| July 14, 2025 | 19.67 | 19.64 | 19.64 | 19.83 | 19.64 | 414 |
| July 11, 2025 | 20.01 | 19.97 | 19.97 | 20.05 | 19.97 | 352 |
| July 10, 2025 | 20.2 | 20.27 | 20.27 | 20.27 | 20.2 | 123 |
| July 09, 2025 | 19.73 | 20.13 | 20.13 | 20.34 | 19.73 | 1,019 |
| July 08, 2025 | 19.76 | 19.75 | 19.75 | 19.76 | 19.73 | 112 |
| July 07, 2025 | 19.23 | 19.43 | 19.43 | 19.51 | 19.23 | 727 |
| July 04, 2025 | 19.19 | 19.1 | 19.1 | 19.2 | 19.1 | 359 |
| July 03, 2025 | 19.67 | 19.81 | 19.81 | 19.81 | 19.67 | 1,473 |
| July 02, 2025 | 19.63 | 19.67 | 19.67 | 19.67 | 19.63 | 4 |
| July 01, 2025 | 19.56 | 19.28 | 19.28 | 19.56 | 19.27 | 4,487 |
| June 30, 2025 | 19.91 | 19.8 | 19.8 | 20.03 | 19.8 | 268 |
| June 27, 2025 | 19.83 | 19.91 | 19.91 | 19.91 | 19.83 | 1,097 |
| June 26, 2025 | 19.59 | 19.53 | 19.53 | 19.59 | 19.5 | 1,076 |
| June 25, 2025 | 19.85 | 19.77 | 19.77 | 19.85 | 19.77 | 1 |
| June 24, 2025 | 19.38 | 19.95 | 19.95 | 19.96 | 19.38 | 2,262 |
| June 23, 2025 | 18.34 | 18.38 | 18.38 | 18.38 | 18.32 | 957 |
| June 20, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 991 |
| June 19, 2025 | 18.51 | 18.26 | 18.26 | 18.55 | 18.26 | 991 |
| June 18, 2025 | 18.58 | 18.73 | 18.73 | 18.73 | 18.58 | 33 |
| June 17, 2025 | 18.56 | 18.62 | 18.62 | 18.63 | 18.35 | 605 |
| June 16, 2025 | 19 | 18.95 | 18.95 | 19.07 | 18.94 | 436 |
| June 13, 2025 | 18.8 | 18.8 | 18.8 | 18.8 | 18.79 | 50 |
| June 12, 2025 | 18.82 | 19.16 | 19.16 | 19.16 | 18.8 | 39 |
| June 11, 2025 | 19.02 | 19.06 | 19.06 | 19.06 | 19.01 | 695 |
| June 10, 2025 | 18.86 | 18.92 | 18.92 | 18.92 | 18.86 | 10 |
| June 09, 2025 | 18.86 | 18.65 | 18.65 | 18.86 | 18.65 | 604 |
| June 06, 2025 | 19.16 | 18.88 | 18.88 | 19.16 | 18.88 | 223 |
| June 05, 2025 | 19.24 | 19.1 | 19.1 | 19.24 | 19.1 | 441 |
| June 04, 2025 | 19.51 | 19.59 | 19.59 | 19.59 | 19.51 | 10 |
| June 03, 2025 | 19.31 | 19.43 | 19.43 | 19.43 | 19.22 | 3,605 |
| June 02, 2025 | 19.67 | 19.51 | 19.51 | 19.7 | 19.44 | 4,108 |
| May 30, 2025 | 20.43 | 19.97 | 19.97 | 20.43 | 19.93 | 995 |
| May 29, 2025 | 20.25 | 20.23 | 20.23 | 20.29 | 20.2 | 585 |
| May 28, 2025 | 19.56 | 19.68 | 19.68 | 19.76 | 19.56 | 5,367 |
| May 27, 2025 | 19.5 | 19.58 | 19.58 | 19.64 | 19.49 | 6,166 |
| May 26, 2025 | 18.77 | 19.16 | 19.16 | 19.16 | 18.77 | 584 |