19.72
+0.44(+2.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.4 | 19.72 | 19.72 | 19.8 | 19.38 | 3,624 |
| August 15, 2025 | 19.8 | 19.28 | 19.28 | 19.8 | 19.22 | 4,879 |
| August 14, 2025 | 19.52 | 19.74 | 19.74 | 19.78 | 19.52 | 507 |
| August 13, 2025 | 19.64 | 19.78 | 19.78 | 19.78 | 19.28 | 2,897 |
| August 12, 2025 | 19.54 | 19.9 | 19.9 | 19.9 | 19.54 | 4,522 |
| August 11, 2025 | 19.8 | 19.7 | 19.7 | 19.8 | 19.58 | 3,977 |
| August 08, 2025 | 19.5 | 19.6 | 19.6 | 19.84 | 19.5 | 5,352 |
| August 07, 2025 | 19.52 | 19.54 | 19.54 | 19.6 | 19.26 | 4,196 |
| August 06, 2025 | 19.32 | 19.34 | 19.34 | 19.6 | 19.3 | 1,245 |
| August 05, 2025 | 19.34 | 19.56 | 19.56 | 20.05 | 19 | 4,929 |
| August 04, 2025 | 18.76 | 19.46 | 19.46 | 19.46 | 18.44 | 7,190 |
| August 01, 2025 | 19.48 | 18.94 | 18.94 | 19.48 | 18.94 | 3,277 |
| July 31, 2025 | 19.42 | 19.38 | 19.38 | 19.5 | 19.24 | 1,770 |
| July 30, 2025 | 19.68 | 19.5 | 19.5 | 19.68 | 19.5 | 1,547 |
| July 29, 2025 | 19.82 | 19.74 | 19.74 | 19.96 | 19.56 | 866 |
| July 28, 2025 | 19.76 | 19.8 | 19.8 | 19.9 | 19.62 | 1,796 |
| July 25, 2025 | 19.94 | 19.8 | 19.8 | 20 | 19.74 | 2,799 |
| July 24, 2025 | 19.94 | 19.8 | 19.8 | 20.15 | 19.8 | 3,692 |
| July 23, 2025 | 19.56 | 19.8 | 19.8 | 19.8 | 19.56 | 8,194 |
| July 22, 2025 | 20.4 | 19.3 | 19.3 | 20.4 | 19.3 | 4,461 |
| July 21, 2025 | 20.25 | 20.2 | 20.2 | 20.7 | 20.2 | 9,489 |
| July 18, 2025 | 20.65 | 20.35 | 20.35 | 20.9 | 20.2 | 14,697 |
| July 17, 2025 | 21.55 | 20.85 | 20.85 | 21.65 | 20.85 | 13,086 |
| July 16, 2025 | 21.35 | 21.8 | 21.8 | 21.95 | 21.05 | 3,857 |
| July 15, 2025 | 21.2 | 21.2 | 21.2 | 21.65 | 20.9 | 3,262 |
| July 14, 2025 | 21.05 | 20.9 | 20.9 | 21.2 | 20.8 | 1,635 |
| July 11, 2025 | 21.3 | 20.9 | 20.9 | 21.4 | 20.75 | 789 |
| July 10, 2025 | 21.95 | 21.25 | 21.25 | 21.95 | 20.95 | 2,178 |
| July 09, 2025 | 21.2 | 21.7 | 21.7 | 22.05 | 21.2 | 4,525 |
| July 08, 2025 | 22.1 | 21.4 | 21.4 | 22.1 | 21.4 | 2,027 |
| July 07, 2025 | 22.15 | 21.85 | 21.85 | 22.2 | 21.85 | 735 |
| July 04, 2025 | 21 | 21.9 | 21.9 | 22 | 20.8 | 5,313 |
| July 03, 2025 | 20.3 | 20.7 | 20.7 | 20.95 | 20.3 | 599 |
| July 02, 2025 | 20.25 | 20.1 | 20.1 | 20.6 | 20.1 | 1,519 |
| July 01, 2025 | 20.6 | 19.94 | 19.94 | 20.6 | 19.94 | 1,491 |
| June 30, 2025 | 20.65 | 20.35 | 20.35 | 20.75 | 20.3 | 3,157 |
| June 27, 2025 | 20.5 | 20.85 | 20.85 | 20.85 | 20.3 | 1,988 |
| June 26, 2025 | 20.65 | 20.35 | 20.35 | 20.75 | 20.3 | 2,246 |
| June 25, 2025 | 20.6 | 20.4 | 20.4 | 21.05 | 20.3 | 11,733 |
| June 24, 2025 | 21.1 | 20.8 | 20.8 | 21.25 | 20.8 | 2,210 |
| June 23, 2025 | 20.65 | 21.1 | 21.1 | 21.8 | 20.65 | 6,061 |
| June 20, 2025 | 20.85 | 20.95 | 20.95 | 21.4 | 20.85 | 2,666 |
| June 19, 2025 | 21 | 20.65 | 20.65 | 21.3 | 20.65 | 4,772 |
| June 18, 2025 | 21.45 | 21.55 | 21.55 | 21.7 | 21.45 | 1,562 |
| June 17, 2025 | 21.85 | 21.75 | 21.75 | 21.85 | 21.45 | 2,078 |
| June 16, 2025 | 22.1 | 22.05 | 22.05 | 22.15 | 22.05 | 722 |
| June 13, 2025 | 22.2 | 21.9 | 21.9 | 22.25 | 21.6 | 5,112 |
| June 12, 2025 | 22.3 | 22.5 | 22.5 | 22.9 | 22 | 8,997 |
| June 11, 2025 | 22.4 | 22.15 | 22.15 | 22.45 | 22 | 4,875 |
| June 10, 2025 | 22.35 | 22.1 | 22.1 | 22.35 | 22 | 3,199 |
| June 09, 2025 | 22.3 | 22.1 | 22.1 | 22.3 | 22 | 1,683 |
| June 06, 2025 | 22.2 | 22.05 | 22.05 | 22.2 | 22 | 7,472 |
| June 05, 2025 | 21.75 | 22.25 | 22.25 | 22.8 | 20.85 | 25,113 |
| June 04, 2025 | 20.4 | 21 | 21 | 21.5 | 20.4 | 11,086 |
| June 03, 2025 | 19.98 | 20.5 | 20.5 | 20.7 | 19.68 | 12,438 |
| June 02, 2025 | 19.76 | 19.7 | 19.7 | 20.2 | 19.4 | 8,896 |
| May 30, 2025 | 19.2 | 19.92 | 19.92 | 21.2 | 19.2 | 41,775 |
| May 29, 2025 | 18.86 | 19.06 | 19.06 | 19.2 | 18.76 | 4,717 |
| May 28, 2025 | 18.6 | 18.6 | 18.6 | 18.8 | 18.22 | 7,818 |
| May 27, 2025 | 18.68 | 18.38 | 18.38 | 18.7 | 18.3 | 7,015 |