23.19
+0.24(+1.05%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23.03 | 23.19 | 23.19 | 23.32 | 22.95 | 131,989 |
September 25, 2025 | 22.82 | 22.95 | 22.95 | 23.11 | 22.67 | 101,099 |
September 24, 2025 | 22.7 | 22.73 | 22.73 | 22.87 | 22.51 | 150,693 |
September 23, 2025 | 22.68 | 22.35 | 22.35 | 22.68 | 22.29 | 175,332 |
September 22, 2025 | 22.59 | 22.73 | 22.73 | 22.74 | 22.49 | 279,451 |
September 19, 2025 | 22.58 | 22.61 | 22.61 | 22.83 | 22.47 | 224,668 |
September 18, 2025 | 22.84 | 22.63 | 22.63 | 22.86 | 22.51 | 63,937 |
September 17, 2025 | 23.23 | 22.59 | 22.59 | 23.33 | 22.56 | 225,430 |
September 16, 2025 | 23.49 | 23.22 | 23.22 | 23.61 | 23.1 | 217,376 |
September 15, 2025 | 23 | 23.36 | 23.36 | 23.36 | 23 | 95,443 |
September 12, 2025 | 22.78 | 23 | 23 | 23.1 | 22.68 | 167,616 |
September 11, 2025 | 21.45 | 22.43 | 22.43 | 22.56 | 21.45 | 199,789 |
September 10, 2025 | 21.04 | 21.26 | 21.26 | 21.32 | 20.91 | 119,947 |
September 09, 2025 | 20.55 | 20.7 | 20.7 | 20.83 | 20.54 | 98,409 |
September 08, 2025 | 20.71 | 20.64 | 20.64 | 20.79 | 20.48 | 59,990 |
September 05, 2025 | 20.38 | 20.5 | 20.5 | 20.71 | 20.36 | 72,273 |
September 04, 2025 | 20.55 | 20.45 | 20.45 | 20.58 | 20.25 | 80,331 |
September 03, 2025 | 20.52 | 20.55 | 20.55 | 20.58 | 20.36 | 114,669 |
September 02, 2025 | 20.77 | 20.42 | 20.42 | 20.83 | 20.33 | 103,824 |
September 01, 2025 | 20.82 | 20.86 | 20.86 | 21.07 | 20.76 | 129,068 |
August 29, 2025 | 20.5 | 20.37 | 20.37 | 20.78 | 20.33 | 106,986 |
August 28, 2025 | 20.55 | 20.55 | 20.55 | 20.64 | 20.32 | 241,657 |
August 27, 2025 | 20.64 | 20.5 | 20.5 | 20.68 | 20.45 | 46,049 |
August 26, 2025 | 20.53 | 20.5 | 20.5 | 20.72 | 20.5 | 128,615 |
August 25, 2025 | 20.38 | 20.18 | 20.18 | 20.53 | 20.05 | 79,134 |
August 22, 2025 | 20.45 | 20.45 | 20.45 | 20.6 | 20.45 | 64,878 |
August 21, 2025 | 20.27 | 20.43 | 20.43 | 20.53 | 20.24 | 96,178 |
August 20, 2025 | 19.75 | 20.12 | 20.12 | 20.16 | 19.56 | 357,499 |
August 19, 2025 | 20.72 | 20.04 | 20.04 | 20.74 | 19.86 | 253,906 |
August 18, 2025 | 20.7 | 20.85 | 20.85 | 20.98 | 20.65 | 126,222 |
August 15, 2025 | 20.77 | 20.5 | 20.5 | 20.77 | 20.35 | 230,981 |
August 14, 2025 | 20.42 | 20.76 | 20.76 | 20.86 | 20.36 | 200,055 |
August 13, 2025 | 20.31 | 20.1 | 20.1 | 20.47 | 20.1 | 147,294 |
August 12, 2025 | 19.93 | 20.02 | 20.02 | 20.09 | 19.85 | 244,525 |
August 11, 2025 | 19.76 | 19.73 | 19.73 | 19.98 | 19.66 | 259,026 |
August 08, 2025 | 20.41 | 19.98 | 19.98 | 20.53 | 19.98 | 254,556 |
August 07, 2025 | 21.01 | 20.38 | 20.38 | 21.1 | 20.3 | 269,723 |
August 06, 2025 | 21.36 | 21.38 | 21.38 | 21.4 | 21.12 | 98,611 |
August 05, 2025 | 21.23 | 21.22 | 21.22 | 21.4 | 21.15 | 103,861 |
August 04, 2025 | 21.16 | 21.08 | 21.08 | 21.4 | 21.08 | 86,471 |
August 01, 2025 | 20.78 | 20.91 | 20.91 | 20.94 | 20.64 | 161,531 |
July 31, 2025 | 20.96 | 20.93 | 20.93 | 21.11 | 20.89 | 201,785 |
July 30, 2025 | 20.77 | 20.73 | 20.73 | 20.98 | 20.36 | 232,203 |
July 29, 2025 | 21.02 | 21.13 | 21.13 | 21.28 | 20.97 | 169,099 |
July 28, 2025 | 21.23 | 20.87 | 20.87 | 21.29 | 20.85 | 167,864 |
July 25, 2025 | 21.33 | 21.28 | 21.28 | 21.38 | 20.98 | 143,626 |
July 24, 2025 | 21.68 | 21.41 | 21.41 | 21.84 | 21.36 | 131,346 |
July 23, 2025 | 21.42 | 21.61 | 21.61 | 21.7 | 21.36 | 65,921 |
July 22, 2025 | 22.01 | 21.37 | 21.37 | 22.01 | 21.37 | 217,978 |
July 21, 2025 | 22.4 | 21.99 | 21.99 | 22.4 | 21.9 | 342,020 |
July 18, 2025 | 22.17 | 22.43 | 22.43 | 22.46 | 22.14 | 238,261 |
July 17, 2025 | 21.73 | 22.06 | 22.06 | 22.06 | 21.67 | 218,984 |
July 16, 2025 | 21.77 | 21.48 | 21.48 | 21.78 | 21.48 | 114,253 |
July 15, 2025 | 21.95 | 21.73 | 21.73 | 21.95 | 21.69 | 254,164 |
July 14, 2025 | 22.02 | 22.16 | 22.16 | 22.18 | 21.96 | 137,589 |
July 11, 2025 | 21.96 | 21.87 | 21.87 | 22.15 | 21.85 | 424,373 |
July 10, 2025 | 21.86 | 21.9 | 21.9 | 22.12 | 21.8 | 399,851 |
July 09, 2025 | 22.07 | 21.9 | 21.9 | 22.15 | 21.38 | 206,134 |
July 08, 2025 | 21.89 | 21.84 | 21.84 | 22.03 | 21.72 | 349,980 |
July 07, 2025 | 21.77 | 21.93 | 21.93 | 21.99 | 21.7 | 465,403 |