24.65
+0.05(+0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.85 | 24.6 | 24.6 | 25 | 24.6 | 12,640 |
| August 14, 2025 | 24.65 | 24.75 | 24.75 | 24.9 | 24.65 | 9,774 |
| August 13, 2025 | 24.35 | 24.6 | 24.6 | 24.7 | 24.35 | 9,271 |
| August 12, 2025 | 24.7 | 24.55 | 24.55 | 24.8 | 24.5 | 6,180 |
| August 11, 2025 | 24.65 | 24.65 | 24.65 | 24.8 | 24.45 | 5,786 |
| August 08, 2025 | 24.5 | 24.55 | 24.55 | 24.9 | 24.15 | 21,057 |
| August 07, 2025 | 24.15 | 24.35 | 24.35 | 24.75 | 24 | 11,715 |
| August 06, 2025 | 24.1 | 24.15 | 24.15 | 24.25 | 23.95 | 5,974 |
| August 05, 2025 | 24.05 | 24.3 | 24.3 | 24.6 | 24.05 | 8,413 |
| August 04, 2025 | 24 | 24 | 24 | 24.25 | 24 | 8,086 |
| August 01, 2025 | 24.2 | 24 | 24 | 24.45 | 24 | 9,665 |
| July 31, 2025 | 24.95 | 24.4 | 24.4 | 24.95 | 24.35 | 8,915 |
| July 30, 2025 | 24.55 | 24.85 | 24.85 | 25 | 24.5 | 12,847 |
| July 29, 2025 | 24.65 | 24.45 | 24.45 | 24.7 | 24.2 | 5,089 |
| July 28, 2025 | 24.45 | 24.6 | 24.6 | 24.9 | 24.45 | 24,619 |
| July 25, 2025 | 24.6 | 24.75 | 24.75 | 24.75 | 24.2 | 30,510 |
| July 24, 2025 | 24.9 | 24.7 | 24.7 | 25.1 | 24.65 | 11,837 |
| July 23, 2025 | 25 | 24.9 | 24.9 | 25.15 | 24.65 | 12,613 |
| July 22, 2025 | 25.25 | 24.75 | 24.75 | 25.4 | 24.55 | 10,269 |
| July 21, 2025 | 25.35 | 25.2 | 25.2 | 25.4 | 25.1 | 5,125 |
| July 18, 2025 | 25.2 | 25.25 | 25.25 | 25.7 | 25.15 | 8,675 |
| July 17, 2025 | 25.65 | 25.1 | 25.1 | 26 | 24.4 | 48,985 |
| July 16, 2025 | 25.75 | 25.5 | 25.5 | 25.8 | 25.35 | 9,427 |
| July 15, 2025 | 25.8 | 25.55 | 25.55 | 25.85 | 25.4 | 4,976 |
| July 14, 2025 | 25.85 | 25.6 | 25.6 | 26.05 | 25.6 | 4,024 |
| July 11, 2025 | 26.45 | 25.95 | 25.95 | 26.45 | 25.9 | 3,099 |
| July 10, 2025 | 26.3 | 26.45 | 26.45 | 26.6 | 26.25 | 13,354 |
| July 09, 2025 | 26 | 26.25 | 26.25 | 26.3 | 25.9 | 13,390 |
| July 08, 2025 | 25.8 | 26 | 26 | 26.1 | 25.8 | 2,775 |
| July 07, 2025 | 25.7 | 25.65 | 25.65 | 25.8 | 25.2 | 9,606 |
| July 04, 2025 | 25.7 | 25.5 | 25.5 | 26 | 25.25 | 8,151 |
| July 03, 2025 | 26 | 25.9 | 25.9 | 26.1 | 25.8 | 2,516 |
| July 02, 2025 | 25.8 | 25.9 | 25.9 | 26.05 | 25.75 | 3,278 |
| July 01, 2025 | 25.95 | 25.7 | 25.7 | 25.95 | 25.55 | 10,759 |
| June 30, 2025 | 25.7 | 25.8 | 25.8 | 25.95 | 25.5 | 8,977 |
| June 27, 2025 | 25.05 | 25.55 | 25.55 | 25.65 | 25.05 | 9,049 |
| June 26, 2025 | 24.7 | 25.05 | 25.05 | 25.1 | 24.7 | 6,244 |
| June 25, 2025 | 24.25 | 24.6 | 24.6 | 24.7 | 24.25 | 4,566 |
| June 24, 2025 | 24.7 | 24.35 | 24.35 | 24.9 | 24.1 | 8,990 |
| June 23, 2025 | 23.75 | 24.1 | 24.1 | 24.2 | 23.75 | 8,480 |
| June 20, 2025 | 24 | 23.9 | 23.9 | 24.45 | 23.8 | 96,458 |
| June 19, 2025 | 24.6 | 24 | 24 | 24.6 | 23.8 | 7,701 |
| June 18, 2025 | 24.85 | 24.5 | 24.5 | 24.85 | 24.25 | 19,592 |
| June 17, 2025 | 23.95 | 24.9 | 24.9 | 25.1 | 23.95 | 18,065 |
| June 16, 2025 | 23.95 | 24.05 | 24.05 | 24.2 | 23.9 | 6,454 |
| June 13, 2025 | 23.7 | 23.8 | 23.8 | 24.2 | 23.65 | 12,667 |
| June 12, 2025 | 24.4 | 24.1 | 24.1 | 24.4 | 24 | 3,054 |
| June 11, 2025 | 24.85 | 24.6 | 24.6 | 24.9 | 24.55 | 3,295 |
| June 10, 2025 | 25.1 | 24.85 | 24.85 | 25.1 | 24.65 | 3,135 |
| June 09, 2025 | 25.05 | 25.05 | 25.05 | 25.15 | 24.9 | 5,121 |
| June 06, 2025 | 24.95 | 24.85 | 24.85 | 25.1 | 24.8 | 5,907 |
| June 05, 2025 | 25 | 24.85 | 24.85 | 25.25 | 24.7 | 18,169 |
| June 04, 2025 | 24.35 | 25.1 | 25.1 | 25.2 | 24.35 | 12,850 |
| June 03, 2025 | 24.85 | 24.2 | 24.2 | 24.9 | 24.1 | 9,477 |
| June 02, 2025 | 25.15 | 24.95 | 24.95 | 25.45 | 24.65 | 21,605 |
| May 30, 2025 | 25.85 | 25.35 | 25.35 | 26.05 | 25.3 | 13,628 |
| May 29, 2025 | 26.15 | 25.85 | 25.85 | 26.15 | 25.8 | 5,231 |
| May 28, 2025 | 25.9 | 26.15 | 26.15 | 26.25 | 25.8 | 11,765 |
| May 27, 2025 | 26.8 | 26.95 | 25.7 | 27.15 | 26.75 | 13,073 |
| May 26, 2025 | 26.15 | 26.7 | 25.46 | 27 | 26.15 | 19,565 |