23.35
-0.1(-0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.58 | 23.45 | 23.45 | 23.58 | 23.45 | 2,031 |
| December 03, 2025 | 23.17 | 23.46 | 23.46 | 23.46 | 23.11 | 2,465 |
| December 02, 2025 | 23.01 | 22.84 | 22.84 | 23.02 | 22.84 | 2,561 |
| December 01, 2025 | 23.06 | 23.01 | 23.01 | 23.15 | 22.8 | 2,834 |
| November 28, 2025 | 22.91 | 23.11 | 23.11 | 23.11 | 22.9 | 937 |
| November 27, 2025 | 23.05 | 23.02 | 23.02 | 23.05 | 22.93 | 400 |
| November 26, 2025 | 23.12 | 22.96 | 22.96 | 23.14 | 22.96 | 121 |
| November 25, 2025 | 22.98 | 23.29 | 23.29 | 23.32 | 22.95 | 1,834 |
| November 24, 2025 | 23.83 | 23.35 | 23.35 | 23.83 | 23.33 | 1,678 |
| November 21, 2025 | 23.1 | 23.61 | 23.61 | 23.61 | 23.1 | 1,638 |
| November 20, 2025 | 23.3 | 23.43 | 23.43 | 23.43 | 23.3 | 664 |
| November 19, 2025 | 23.55 | 23.28 | 23.28 | 23.78 | 23.25 | 1,277 |
| November 18, 2025 | 23.62 | 23.5 | 23.5 | 23.63 | 23.44 | 859 |
| November 17, 2025 | 23.7 | 23.73 | 23.73 | 23.82 | 23.68 | 2,756 |
| November 14, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0 |
| November 13, 2025 | 24.05 | 24.19 | 24.19 | 24.19 | 24.05 | 159 |
| November 12, 2025 | 23.68 | 23.83 | 23.83 | 23.83 | 23.68 | 524 |
| November 11, 2025 | 23.44 | 23.66 | 23.66 | 23.66 | 23.33 | 1,231 |
| November 10, 2025 | 23.69 | 23.19 | 23.19 | 23.69 | 23.19 | 221 |
| November 07, 2025 | 23.81 | 23.58 | 23.58 | 23.81 | 23.58 | 320 |
| November 06, 2025 | 24.11 | 23.92 | 23.92 | 24.11 | 23.86 | 636 |
| November 05, 2025 | 23.77 | 24 | 24 | 24.13 | 23.77 | 1,233 |
| November 04, 2025 | 23.43 | 23.66 | 23.66 | 23.67 | 23.27 | 1,898 |
| November 03, 2025 | 24.15 | 23.4 | 23.4 | 24.19 | 23.24 | 1,796 |
| October 31, 2025 | 23.68 | 23.77 | 23.77 | 23.77 | 22.9 | 2,190 |
| October 30, 2025 | 24.77 | 24.29 | 24.29 | 25.08 | 22.43 | 5,982 |
| October 29, 2025 | 25.26 | 24.81 | 24.81 | 25.26 | 24.81 | 1,852 |
| October 28, 2025 | 25.37 | 25.12 | 25.12 | 25.37 | 25.12 | 334 |
| October 27, 2025 | 25.37 | 25.29 | 25.29 | 25.52 | 25.27 | 1,131 |
| October 24, 2025 | 25.36 | 25.15 | 25.15 | 25.47 | 25.15 | 986 |
| October 23, 2025 | 25.5 | 25.3 | 25.3 | 25.5 | 25.3 | 111 |
| October 22, 2025 | 25.81 | 25.77 | 25.77 | 25.89 | 25.77 | 667 |
| October 21, 2025 | 25.5 | 25.68 | 25.68 | 25.72 | 25.5 | 1,772 |
| October 20, 2025 | 25.42 | 25.3 | 25.3 | 25.48 | 25.3 | 2,383 |
| October 17, 2025 | 24.97 | 25.21 | 25.21 | 25.21 | 24.96 | 547 |
| October 16, 2025 | 25.63 | 25.33 | 25.33 | 25.63 | 25.33 | 210 |
| October 15, 2025 | 26.09 | 25.55 | 25.55 | 26.09 | 25.55 | 1,623 |
| October 14, 2025 | 25.4 | 25.71 | 25.71 | 25.8 | 25.4 | 161 |
| October 13, 2025 | 25.55 | 25.71 | 25.71 | 25.8 | 25.4 | 618 |
| October 10, 2025 | 26.27 | 25.73 | 25.73 | 26.27 | 25.73 | 3,704 |
| October 09, 2025 | 26.53 | 26.26 | 26.26 | 26.61 | 26.26 | 32 |
| October 08, 2025 | 26.48 | 26.39 | 26.39 | 26.53 | 26.23 | 3,712 |
| October 07, 2025 | 26.6 | 26.68 | 26.68 | 26.7 | 26.57 | 329 |
| October 06, 2025 | 26.4 | 26.09 | 26.09 | 26.58 | 26.09 | 412 |
| October 03, 2025 | 26.03 | 26.23 | 26.23 | 26.42 | 26 | 430 |
| October 02, 2025 | 26.45 | 26.01 | 26.01 | 26.46 | 26 | 1,304 |
| October 01, 2025 | 26.44 | 26.64 | 26.64 | 26.66 | 26.31 | 874 |
| September 30, 2025 | 26.81 | 26.91 | 26.91 | 26.91 | 26.81 | 871 |
| September 29, 2025 | 27.42 | 26.96 | 26.96 | 27.42 | 26.96 | 487 |
| September 26, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 291 |
| September 25, 2025 | 27.25 | 27.17 | 27.17 | 27.27 | 27.17 | 291 |
| September 24, 2025 | 27.04 | 26.87 | 26.87 | 27.04 | 26.87 | 120 |
| September 23, 2025 | 26.77 | 27.18 | 27.18 | 27.24 | 26.77 | 701 |
| September 22, 2025 | 26.92 | 26.77 | 26.77 | 26.92 | 26.69 | 167 |
| September 19, 2025 | 26.92 | 26.83 | 26.83 | 26.92 | 26.82 | 102 |
| September 18, 2025 | 27.55 | 26.88 | 26.88 | 27.65 | 26.82 | 1,545 |
| September 17, 2025 | 27.15 | 27.62 | 27.62 | 27.62 | 27.15 | 412 |
| September 16, 2025 | 27.77 | 27.14 | 27.14 | 27.84 | 27.14 | 627 |
| September 15, 2025 | 28.21 | 27.81 | 27.81 | 28.21 | 27.81 | 541 |
| September 12, 2025 | 28.44 | 28.31 | 28.31 | 28.53 | 28.24 | 754 |