20.80
-0.25(-1.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.05 | 20.8 | 20.8 | 21.1 | 20.8 | 1,033 |
| August 15, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2 |
| August 14, 2025 | 20.8 | 20.9 | 20.9 | 20.9 | 20.7 | 441 |
| August 13, 2025 | 21.1 | 20.5 | 20.5 | 21.1 | 20.5 | 302 |
| August 12, 2025 | 21 | 21.1 | 21.1 | 21.2 | 21 | 538 |
| August 11, 2025 | 20.9 | 20.75 | 20.75 | 21.1 | 20.75 | 1,070 |
| August 08, 2025 | 19.98 | 20.75 | 20.75 | 20.75 | 19.98 | 2,927 |
| August 07, 2025 | 19.8 | 19.5 | 19.5 | 19.92 | 19.5 | 392 |
| August 06, 2025 | 20 | 19.44 | 19.44 | 20.1 | 19.44 | 233 |
| August 05, 2025 | 19.62 | 20.15 | 20.15 | 20.45 | 19.62 | 2,058 |
| August 04, 2025 | 18.04 | 19.24 | 19.24 | 19.54 | 18.04 | 455 |
| August 01, 2025 | 17.92 | 17.7 | 17.7 | 17.92 | 17.04 | 8,980 |
| July 31, 2025 | 22.6 | 17.92 | 17.92 | 22.6 | 17.46 | 26,513 |
| July 30, 2025 | 21.9 | 22.35 | 22.35 | 22.7 | 21.9 | 12,146 |
| July 29, 2025 | 21.5 | 21.75 | 21.75 | 22.65 | 21.5 | 2,880 |
| July 28, 2025 | 21.4 | 20.8 | 20.8 | 21.55 | 20.8 | 541 |
| July 25, 2025 | 21.15 | 21.3 | 21.3 | 21.3 | 21.15 | 560 |
| July 24, 2025 | 21.75 | 21.7 | 21.7 | 21.75 | 21.45 | 746 |
| July 23, 2025 | 20.85 | 21.15 | 21.15 | 21.15 | 20.85 | 142 |
| July 22, 2025 | 21.3 | 21 | 21 | 21.65 | 21 | 169 |
| July 21, 2025 | 21.5 | 21.4 | 21.4 | 21.95 | 21.4 | 369 |
| July 18, 2025 | 21.4 | 21.85 | 21.85 | 21.9 | 21.4 | 3,935 |
| July 17, 2025 | 21 | 21.2 | 21.2 | 21.2 | 21 | 2,952 |
| July 16, 2025 | 20.55 | 20.25 | 20.25 | 20.6 | 20.25 | 350 |
| July 15, 2025 | 20 | 20.45 | 20.45 | 20.45 | 20 | 438 |
| July 14, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0 |
| July 11, 2025 | 19.52 | 19.8 | 19.8 | 19.8 | 19.52 | 916 |
| July 10, 2025 | 19.8 | 20.05 | 20.05 | 20.05 | 19.54 | 2,984 |
| July 09, 2025 | 18.86 | 19.7 | 19.7 | 19.7 | 18.86 | 5,506 |
| July 08, 2025 | 18.54 | 18.92 | 18.92 | 18.92 | 18.54 | 4,040 |
| July 07, 2025 | 17.48 | 18.34 | 18.34 | 18.38 | 17.48 | 1,596 |
| July 04, 2025 | 17.34 | 17.72 | 17.72 | 18.02 | 17.34 | 1,376 |
| July 03, 2025 | 17.78 | 17.28 | 17.28 | 17.8 | 17.28 | 472 |
| July 02, 2025 | 16.56 | 17.04 | 17.04 | 17.04 | 16.56 | 3,656 |
| July 01, 2025 | 17.08 | 16.96 | 16.96 | 17.12 | 16.76 | 1,798 |
| June 30, 2025 | 17.2 | 17.24 | 17.24 | 17.24 | 16.84 | 464 |
| June 27, 2025 | 17.12 | 16.98 | 16.98 | 17.12 | 16.98 | 310 |
| June 26, 2025 | 16.76 | 16.8 | 16.8 | 16.82 | 16.6 | 406 |
| June 25, 2025 | 16.2 | 16.76 | 16.76 | 16.76 | 16.2 | 407 |
| June 24, 2025 | 15.9 | 16.02 | 16.02 | 16.4 | 15.9 | 4,701 |
| June 23, 2025 | 16.04 | 14.96 | 14.96 | 16.04 | 14.96 | 4,054 |
| June 20, 2025 | 16.5 | 16.36 | 16.36 | 16.5 | 16.28 | 608 |
| June 19, 2025 | 16.16 | 16.34 | 16.34 | 16.34 | 16.16 | 252 |
| June 18, 2025 | 16.76 | 16.28 | 16.28 | 16.8 | 16.06 | 1,522 |
| June 17, 2025 | 16.98 | 16.92 | 16.92 | 17.08 | 16.92 | 1,075 |
| June 16, 2025 | 17.44 | 17.2 | 17.2 | 17.46 | 17.2 | 2,802 |
| June 13, 2025 | 17.16 | 17.3 | 17.3 | 17.3 | 16.64 | 2,130 |
| June 12, 2025 | 17.86 | 17.92 | 17.92 | 18 | 17.8 | 880 |
| June 11, 2025 | 17.56 | 17.84 | 17.84 | 18.16 | 17.56 | 1,419 |
| June 10, 2025 | 18 | 17.6 | 17.6 | 18 | 17.6 | 820 |
| June 09, 2025 | 17.26 | 17.88 | 17.88 | 17.88 | 17.26 | 1,408 |
| June 06, 2025 | 18.34 | 17.18 | 17.18 | 18.34 | 17 | 3,045 |
| June 05, 2025 | 17.44 | 18.74 | 18.74 | 18.74 | 17.44 | 5,389 |
| June 04, 2025 | 17.5 | 17.38 | 17.38 | 17.5 | 17.38 | 1,705 |
| June 03, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 715 |
| June 02, 2025 | 16.7 | 16.66 | 16.66 | 16.9 | 16.66 | 715 |
| May 30, 2025 | 17.5 | 17 | 17 | 17.5 | 16.88 | 10,088 |
| May 29, 2025 | 17.9 | 17.52 | 17.52 | 17.9 | 17.52 | 891 |
| May 28, 2025 | 17.08 | 17.44 | 17.44 | 17.58 | 17.08 | 1,135 |
| May 27, 2025 | 16.74 | 16.88 | 16.88 | 17.08 | 16.74 | 2,877 |