24.09
-0.245(-1.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.3 | 24.09 | 24.09 | 24.3 | 24.08 | 2,778 |
| September 25, 2025 | 24.4 | 24.33 | 24.33 | 24.4 | 24.21 | 1,408 |
| September 24, 2025 | 24.46 | 24.45 | 24.45 | 24.49 | 24.35 | 3,333 |
| September 23, 2025 | 24.54 | 24.59 | 24.59 | 24.59 | 24.46 | 3,649 |
| September 22, 2025 | 24.37 | 24.45 | 24.45 | 24.45 | 24.2 | 845 |
| September 19, 2025 | 24.68 | 24.5 | 24.5 | 24.68 | 24.5 | 3,234 |
| September 18, 2025 | 24.6 | 24.7 | 24.7 | 24.74 | 24.6 | 4,703 |
| September 17, 2025 | 24.51 | 24.52 | 24.52 | 24.62 | 24.42 | 878 |
| September 16, 2025 | 24.81 | 24.48 | 24.48 | 24.84 | 24.47 | 5,192 |
| September 15, 2025 | 24.82 | 24.94 | 24.94 | 24.98 | 24.8 | 7,287 |
| September 12, 2025 | 24.84 | 24.7 | 24.7 | 24.84 | 24.67 | 151 |
| September 11, 2025 | 24.75 | 24.67 | 24.67 | 24.76 | 24.62 | 558 |
| September 10, 2025 | 25.04 | 24.74 | 24.74 | 25.11 | 24.74 | 2,970 |
| September 09, 2025 | 25.09 | 24.96 | 24.96 | 25.09 | 24.89 | 473 |
| September 08, 2025 | 25.06 | 25.01 | 25.01 | 25.06 | 24.94 | 1,604 |
| September 05, 2025 | 24.86 | 24.92 | 24.92 | 24.92 | 24.77 | 1,309 |
| September 04, 2025 | 24.66 | 24.7 | 24.7 | 24.77 | 24.66 | 1,350 |
| September 03, 2025 | 24.76 | 24.65 | 24.65 | 24.76 | 24.63 | 5,855 |
| September 02, 2025 | 25.35 | 24.63 | 24.63 | 25.35 | 24.63 | 5,863 |
| September 01, 2025 | 25.47 | 25.51 | 25.51 | 25.51 | 25.35 | 1,932 |
| August 29, 2025 | 25.58 | 25.48 | 25.48 | 25.58 | 25.34 | 2,683 |
| August 28, 2025 | 25.83 | 25.48 | 25.48 | 25.83 | 25.48 | 2,503 |
| August 27, 2025 | 25.84 | 25.56 | 25.56 | 25.84 | 25.55 | 2,616 |
| August 26, 2025 | 25.92 | 25.91 | 25.91 | 26 | 25.82 | 3,745 |
| August 25, 2025 | 26.04 | 26.17 | 26.17 | 26.19 | 26.04 | 15,229 |
| August 22, 2025 | 25.84 | 26.15 | 26.15 | 26.15 | 25.84 | 6,007 |
| August 21, 2025 | 25.81 | 25.84 | 25.84 | 25.88 | 25.78 | 2,465 |
| August 20, 2025 | 25.81 | 26.01 | 26.01 | 26.01 | 25.81 | 2,853 |
| August 19, 2025 | 25.94 | 26.12 | 26.12 | 26.12 | 25.94 | 6,919 |
| August 18, 2025 | 25.97 | 25.87 | 25.87 | 25.97 | 25.84 | 43 |
| August 15, 2025 | 26.16 | 26.05 | 26.05 | 26.16 | 25.96 | 4,017 |
| August 14, 2025 | 25.8 | 26.01 | 26.01 | 26.01 | 25.8 | 15,056 |
| August 13, 2025 | 25.86 | 25.72 | 25.72 | 25.89 | 25.68 | 202 |
| August 12, 2025 | 26.07 | 25.78 | 25.78 | 26.07 | 25.74 | 6,928 |
| August 11, 2025 | 26.18 | 26.14 | 26.14 | 26.18 | 26.02 | 4,755 |
| August 08, 2025 | 25.97 | 26.29 | 26.29 | 26.29 | 25.97 | 11,980 |
| August 07, 2025 | 25.58 | 26.05 | 26.05 | 26.05 | 25.57 | 6,303 |
| August 06, 2025 | 25.56 | 25.54 | 25.54 | 25.59 | 25.49 | 2,529 |
| August 05, 2025 | 25.4 | 25.5 | 25.5 | 25.5 | 25.34 | 1,552 |
| August 04, 2025 | 25.11 | 25.24 | 25.24 | 25.24 | 25.09 | 2,614 |
| August 01, 2025 | 25.19 | 24.83 | 24.83 | 25.19 | 24.8 | 16,697 |
| July 31, 2025 | 25.26 | 25.44 | 25.44 | 25.58 | 25.26 | 9,476 |
| July 30, 2025 | 25.55 | 25.41 | 25.41 | 25.57 | 25.41 | 1,736 |
| July 29, 2025 | 25.68 | 25.64 | 25.64 | 25.78 | 25.64 | 1,382 |
| July 28, 2025 | 25.99 | 25.67 | 25.67 | 26.09 | 25.59 | 16,344 |
| July 25, 2025 | 25.72 | 25.82 | 25.82 | 25.84 | 25.68 | 6,626 |
| July 24, 2025 | 25.88 | 26.02 | 26.02 | 26.02 | 25.78 | 33,140 |
| July 23, 2025 | 25.73 | 25.78 | 25.78 | 25.82 | 25.68 | 1,772 |
| July 22, 2025 | 25.56 | 25.48 | 25.48 | 25.56 | 25.34 | 3,010 |
| July 21, 2025 | 25.69 | 25.71 | 25.71 | 25.75 | 25.56 | 2,667 |
| July 18, 2025 | 25.47 | 25.5 | 25.5 | 25.63 | 25.47 | 3,340 |
| July 17, 2025 | 25.38 | 25.41 | 25.41 | 25.42 | 25.32 | 1,371 |
| July 16, 2025 | 25.22 | 25.29 | 25.29 | 25.33 | 25.16 | 4,609 |
| July 15, 2025 | 25.58 | 25.5 | 25.5 | 25.61 | 25.47 | 5,401 |
| July 14, 2025 | 25.42 | 25.46 | 25.46 | 25.5 | 25.34 | 7,787 |
| July 11, 2025 | 25.78 | 25.63 | 25.63 | 25.78 | 25.57 | 1,793 |
| July 10, 2025 | 25.75 | 25.88 | 25.88 | 25.88 | 25.74 | 2,668 |
| July 09, 2025 | 25.41 | 25.74 | 25.74 | 25.78 | 25.41 | 33,208 |
| July 08, 2025 | 25.15 | 25.41 | 25.41 | 25.42 | 25.15 | 9,451 |
| July 07, 2025 | 24.94 | 25.27 | 25.27 | 25.27 | 24.94 | 3,665 |