19.45
+0.168(+0.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2024 | 19.28 | 19.45 | 19.45 | 19.48 | 19.16 | 642,347 |
| December 02, 2024 | 19.3 | 19.29 | 19.29 | 19.42 | 18.93 | 4.49M |
| November 29, 2024 | 19.26 | 19.39 | 19.39 | 19.44 | 19.16 | 3.6M |
| November 28, 2024 | 19.3 | 19.18 | 19.18 | 19.52 | 19.16 | 1.18M |
| November 27, 2024 | 18.98 | 19.16 | 19.16 | 19.19 | 18.41 | 6.08M |
| November 26, 2024 | 19.75 | 18.9 | 18.9 | 19.77 | 18.89 | 7.75M |
| November 25, 2024 | 19.95 | 19.93 | 19.93 | 20.12 | 19.67 | 5.39M |
| November 22, 2024 | 19.55 | 19.8 | 19.8 | 19.9 | 19.26 | 4.48M |
| November 21, 2024 | 19.35 | 19.52 | 19.52 | 19.57 | 18.97 | 5.66M |
| November 20, 2024 | 20.3 | 19.54 | 19.54 | 20.42 | 19.53 | 4.7M |
| November 19, 2024 | 20.18 | 20.16 | 20.16 | 20.55 | 19.93 | 4.41M |
| November 18, 2024 | 20.45 | 20.22 | 20.22 | 20.63 | 19.76 | 5.64M |
| November 15, 2024 | 20.18 | 20.31 | 20.31 | 20.55 | 20.1 | 6.16M |
| November 14, 2024 | 20 | 20.5 | 20.5 | 20.78 | 19.4 | 8.72M |
| November 13, 2024 | 20.75 | 20.15 | 20.15 | 20.84 | 20.05 | 9.62M |
| November 12, 2024 | 23.04 | 20.88 | 20.88 | 23.04 | 20.57 | 22.09M |
| November 11, 2024 | 24.29 | 24.42 | 24.42 | 24.6 | 24.12 | 2.26M |
| November 08, 2024 | 24.36 | 24.08 | 24.08 | 24.36 | 23.94 | 2.35M |
| November 07, 2024 | 24 | 24.37 | 24.37 | 24.76 | 23.99 | 2.82M |
| November 06, 2024 | 24.64 | 23.95 | 23.95 | 25.24 | 23.62 | 5.01M |
| November 05, 2024 | 24.85 | 24.58 | 24.58 | 25.06 | 24.43 | 2.31M |
| November 04, 2024 | 25.05 | 24.75 | 24.75 | 25.39 | 24.75 | 2.02M |
| November 01, 2024 | 24.75 | 25.1 | 25.1 | 25.17 | 24.72 | 2.14M |
| October 31, 2024 | 24.88 | 24.8 | 24.8 | 25.12 | 24.79 | 2.7M |
| October 30, 2024 | 25.41 | 25 | 25 | 25.5 | 24.71 | 4.58M |
| October 29, 2024 | 26.18 | 25.55 | 25.55 | 26.25 | 25.47 | 2.44M |
| October 28, 2024 | 25.89 | 26.11 | 26.11 | 26.11 | 25.57 | 2.38M |
| October 25, 2024 | 25.83 | 25.75 | 25.75 | 25.84 | 25.55 | 1.58M |
| October 24, 2024 | 25.79 | 25.78 | 25.78 | 26.24 | 25.76 | 1.53M |
| October 23, 2024 | 25.8 | 25.62 | 25.62 | 26.1 | 25.62 | 1.98M |
| October 22, 2024 | 26.03 | 25.77 | 25.77 | 26.07 | 25.6 | 728,626 |
| October 21, 2024 | 26.3 | 26.1 | 26.1 | 26.52 | 26.07 | 2.06M |
| October 18, 2024 | 26.49 | 26.47 | 26.47 | 26.58 | 26.44 | 105,596 |
| October 17, 2024 | 26.49 | 26.5 | 26.5 | 26.59 | 26.28 | 1.92M |
| October 16, 2024 | 26.54 | 26.43 | 26.43 | 26.8 | 26.18 | 3.97M |
| October 15, 2024 | 26.2 | 26.53 | 26.53 | 26.68 | 26.07 | 4.11M |
| October 14, 2024 | 26.41 | 26.11 | 26.11 | 26.49 | 25.96 | 4.16M |
| October 11, 2024 | 26.62 | 26.27 | 26.27 | 26.68 | 26.13 | 5.2M |
| October 10, 2024 | 27.07 | 26.77 | 26.77 | 27.34 | 26.69 | 4.75M |
| October 09, 2024 | 29.19 | 27.25 | 27.25 | 29.22 | 26.84 | 11.67M |
| October 08, 2024 | 29.45 | 29.24 | 29.24 | 29.46 | 29.09 | 1.92M |
| October 07, 2024 | 29.8 | 29.77 | 29.77 | 29.86 | 28.91 | 2.24M |
| October 04, 2024 | 29.87 | 29.81 | 29.81 | 29.99 | 29.67 | 1.91M |
| October 03, 2024 | 30.46 | 29.87 | 29.87 | 30.51 | 29.7 | 1.95M |
| October 02, 2024 | 30.39 | 30.4 | 30.4 | 30.71 | 30.13 | 1.69M |
| October 01, 2024 | 30.55 | 30.45 | 30.45 | 31.03 | 30.14 | 3.45M |
| September 30, 2024 | 30.56 | 30.33 | 30.33 | 30.99 | 30.33 | 3.59M |
| September 27, 2024 | 29.3 | 30.39 | 30.39 | 30.52 | 29.2 | 5.2M |
| September 26, 2024 | 28.89 | 29.12 | 29.12 | 29.43 | 28.68 | 2.99M |
| September 25, 2024 | 29.06 | 28.71 | 28.71 | 29.34 | 28.62 | 2.57M |
| September 24, 2024 | 28.87 | 29 | 29 | 29.16 | 28.75 | 2.34M |
| September 23, 2024 | 28.73 | 28.59 | 28.59 | 29 | 28.46 | 1.93M |
| September 20, 2024 | 28.76 | 28.66 | 28.66 | 29.08 | 28.52 | 7.14M |
| September 19, 2024 | 28.34 | 28.97 | 28.97 | 29.06 | 28.17 | 5.13M |
| September 18, 2024 | 27.52 | 27.93 | 27.93 | 27.98 | 27.34 | 2.12M |
| September 17, 2024 | 26.78 | 27.47 | 27.47 | 27.55 | 26.76 | 3.15M |
| September 16, 2024 | 27.08 | 26.71 | 26.71 | 27.09 | 26.51 | 2.68M |
| September 13, 2024 | 26.89 | 26.98 | 26.98 | 27.25 | 26.8 | 2.26M |
| September 12, 2024 | 27.3 | 26.79 | 26.79 | 27.32 | 26.71 | 2.31M |
| September 11, 2024 | 27.62 | 27.01 | 27.01 | 27.63 | 26.69 | 3.32M |