23.00
+0.45(+2.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.55 | 22.55 | 22.55 | 22.65 | 22.3 | 54,044 |
| September 04, 2025 | 22.5 | 22.45 | 22.45 | 22.75 | 22.25 | 39,557 |
| September 03, 2025 | 23.05 | 22.55 | 22.55 | 23.35 | 22.3 | 48,235 |
| September 02, 2025 | 23.5 | 22.95 | 22.95 | 23.6 | 22.85 | 133,427 |
| September 01, 2025 | 23 | 23.55 | 23.55 | 23.6 | 22.9 | 44,743 |
| August 29, 2025 | 22.95 | 22.95 | 22.95 | 23.4 | 22.95 | 55,548 |
| August 28, 2025 | 23.75 | 23.1 | 23.1 | 24.45 | 22.9 | 101,925 |
| August 27, 2025 | 22.4 | 22.3 | 22.3 | 22.6 | 22.1 | 49,862 |
| August 26, 2025 | 22.8 | 22.45 | 22.45 | 22.9 | 22.45 | 69,480 |
| August 25, 2025 | 22.8 | 23 | 23 | 23.2 | 22.8 | 27,466 |
| August 22, 2025 | 22.6 | 22.8 | 22.8 | 22.95 | 22.45 | 53,891 |
| August 21, 2025 | 22.4 | 22.7 | 22.7 | 22.8 | 22.4 | 38,770 |
| August 20, 2025 | 22.7 | 22.5 | 22.5 | 22.8 | 22.5 | 33,009 |
| August 19, 2025 | 22.5 | 22.9 | 22.9 | 23 | 22.5 | 53,791 |
| August 18, 2025 | 22.65 | 22.65 | 22.65 | 22.85 | 22.65 | 37,145 |
| August 15, 2025 | 22.85 | 22.65 | 22.65 | 23 | 22.65 | 53,103 |
| August 14, 2025 | 22.4 | 22.75 | 22.75 | 22.95 | 22.1 | 64,860 |
| August 13, 2025 | 22.4 | 22.45 | 22.45 | 22.9 | 22.25 | 86,110 |
| August 12, 2025 | 23.3 | 22.4 | 22.4 | 23.5 | 22.3 | 76,847 |
| August 11, 2025 | 23.8 | 23.4 | 23.4 | 24 | 23.4 | 76,459 |
| August 08, 2025 | 22.65 | 23.6 | 23.6 | 23.85 | 22.65 | 99,479 |
| August 07, 2025 | 22.05 | 22.7 | 22.7 | 23 | 22.05 | 55,011 |
| August 06, 2025 | 22.55 | 22.1 | 22.1 | 22.7 | 22.1 | 40,278 |
| August 05, 2025 | 22.55 | 22.5 | 22.5 | 22.9 | 22.5 | 51,819 |
| August 04, 2025 | 23.05 | 22.45 | 22.45 | 23.45 | 22.45 | 76,808 |
| August 01, 2025 | 22.5 | 22.75 | 22.75 | 22.9 | 20.3 | 374,682 |
| July 31, 2025 | 26.3 | 25.75 | 25.75 | 26.45 | 25.7 | 28,354 |
| July 30, 2025 | 26.55 | 26.25 | 26.25 | 26.65 | 26.25 | 21,734 |
| July 29, 2025 | 25.95 | 26.65 | 26.65 | 26.85 | 25.95 | 53,752 |
| July 28, 2025 | 26.4 | 25.95 | 25.95 | 26.65 | 25.95 | 36,101 |
| July 25, 2025 | 26.05 | 26.2 | 26.2 | 26.3 | 25.85 | 23,954 |
| July 24, 2025 | 26.5 | 26.15 | 26.15 | 26.6 | 26.1 | 32,093 |
| July 23, 2025 | 26.55 | 26.35 | 26.35 | 26.65 | 26.25 | 45,365 |
| July 22, 2025 | 26.25 | 26.4 | 26.4 | 26.45 | 25.75 | 76,662 |
| July 21, 2025 | 26.75 | 26.4 | 26.4 | 27.05 | 26.3 | 40,586 |
| July 18, 2025 | 27.05 | 26.6 | 26.6 | 27.1 | 26.6 | 49,895 |
| July 17, 2025 | 26.65 | 27 | 27 | 27.4 | 26.65 | 56,563 |
| July 16, 2025 | 26.55 | 26.55 | 26.55 | 26.75 | 26.35 | 62,568 |
| July 15, 2025 | 26.7 | 26.75 | 26.75 | 27.1 | 26.7 | 35,301 |
| July 14, 2025 | 26.9 | 26.75 | 26.75 | 27.25 | 26.55 | 31,657 |
| July 11, 2025 | 27.6 | 27.4 | 27.4 | 27.65 | 27.25 | 34,768 |
| July 10, 2025 | 27.7 | 27.75 | 27.75 | 27.95 | 27.5 | 51,583 |
| July 09, 2025 | 27.8 | 27.8 | 27.8 | 28.2 | 27.65 | 52,716 |
| July 08, 2025 | 26.95 | 27.8 | 27.8 | 28 | 26.85 | 85,311 |
| July 07, 2025 | 26.35 | 27.1 | 27.1 | 27.2 | 26.2 | 56,198 |
| July 04, 2025 | 27.1 | 26.4 | 26.4 | 27.25 | 26.4 | 68,209 |
| July 03, 2025 | 27.25 | 27.3 | 27.3 | 27.65 | 27.15 | 28,215 |
| July 02, 2025 | 27.95 | 27.4 | 27.4 | 27.95 | 27.35 | 30,774 |
| July 01, 2025 | 28.15 | 27.8 | 27.8 | 28.15 | 27.6 | 52,404 |
| June 30, 2025 | 28.2 | 28.05 | 28.05 | 28.25 | 27.9 | 33,016 |
| June 27, 2025 | 28 | 28 | 28 | 28.1 | 27.7 | 27,571 |
| June 26, 2025 | 27.85 | 27.85 | 27.85 | 28.35 | 27.75 | 26,545 |
| June 25, 2025 | 28.2 | 27.75 | 27.75 | 28.2 | 27.5 | 36,298 |
| June 24, 2025 | 27.85 | 28.75 | 28.75 | 29 | 27.85 | 77,049 |
| June 23, 2025 | 27.75 | 27.8 | 27.8 | 28.05 | 27.35 | 46,641 |
| June 20, 2025 | 28.05 | 27.9 | 27.9 | 28.25 | 27.85 | 333,821 |
| June 19, 2025 | 28.35 | 28 | 28 | 28.45 | 28 | 29,529 |
| June 18, 2025 | 28.7 | 28.7 | 28.7 | 28.8 | 28.4 | 49,933 |
| June 17, 2025 | 29.1 | 28.55 | 28.55 | 29.1 | 28.55 | 31,540 |
| June 16, 2025 | 29.5 | 29.3 | 29.3 | 29.55 | 29.05 | 21,510 |