24.15
+0.2(+0.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.1 | 23.95 | 23.95 | 24.55 | 23.8 | 12,846 |
| November 06, 2025 | 24.2 | 23.9 | 23.9 | 24.8 | 23.9 | 22,406 |
| November 05, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.8 | 7,410 |
| November 04, 2025 | 23.75 | 23.9 | 23.9 | 24 | 23.55 | 8,161 |
| November 03, 2025 | 23.85 | 23.9 | 23.9 | 24.2 | 23.85 | 8,654 |
| October 31, 2025 | 23.95 | 23.75 | 23.75 | 24 | 23.75 | 7,328 |
| October 30, 2025 | 24 | 23.8 | 23.8 | 24.15 | 23.8 | 12,037 |
| October 29, 2025 | 23.65 | 23.95 | 23.95 | 24.05 | 23.65 | 8,572 |
| October 28, 2025 | 24.25 | 23.8 | 23.8 | 24.25 | 23.55 | 17,427 |
| October 27, 2025 | 24.6 | 24.1 | 24.1 | 24.65 | 24.1 | 7,743 |
| October 24, 2025 | 24.6 | 24.55 | 24.55 | 24.85 | 24.35 | 11,739 |
| October 23, 2025 | 24.75 | 24.4 | 24.4 | 25.1 | 24.4 | 50,383 |
| October 22, 2025 | 24.55 | 24.6 | 24.6 | 24.75 | 24.55 | 5,941 |
| October 21, 2025 | 24.55 | 24.65 | 24.65 | 24.8 | 24.5 | 7,149 |
| October 20, 2025 | 24.2 | 24.65 | 24.65 | 24.65 | 24.2 | 2,489 |
| October 17, 2025 | 23.85 | 24 | 24 | 24.05 | 23.65 | 8,880 |
| October 16, 2025 | 24.1 | 23.9 | 23.9 | 24.25 | 23.8 | 9,923 |
| October 15, 2025 | 24.4 | 24.1 | 24.1 | 24.5 | 24.1 | 9,847 |
| October 14, 2025 | 24.4 | 24.3 | 24.3 | 24.4 | 24.15 | 7,582 |
| October 13, 2025 | 24.65 | 24.55 | 24.55 | 24.8 | 24.5 | 8,579 |
| October 10, 2025 | 25 | 24.4 | 24.4 | 25.1 | 24.4 | 11,827 |
| October 09, 2025 | 25 | 25.05 | 25.05 | 25.3 | 25 | 8,619 |
| October 08, 2025 | 24.8 | 24.85 | 24.85 | 25.05 | 24.8 | 6,494 |
| October 07, 2025 | 25.1 | 24.95 | 24.95 | 25.3 | 24.85 | 22,672 |
| October 06, 2025 | 24.75 | 24.95 | 24.95 | 25 | 24.75 | 7,998 |
| October 03, 2025 | 24.6 | 24.8 | 24.8 | 24.8 | 24.6 | 8,848 |
| October 02, 2025 | 24.9 | 24.6 | 24.6 | 24.9 | 24.6 | 10,806 |
| October 01, 2025 | 24.7 | 24.6 | 24.6 | 24.85 | 24.6 | 7,638 |
| September 30, 2025 | 25 | 24.6 | 24.6 | 25.2 | 24.6 | 17,843 |
| September 29, 2025 | 24.2 | 24.9 | 24.9 | 24.9 | 24.2 | 26,054 |
| September 26, 2025 | 23.95 | 23.9 | 23.9 | 24.1 | 23.7 | 9,288 |
| September 25, 2025 | 23.45 | 23.85 | 23.85 | 24.05 | 23.35 | 21,896 |
| September 24, 2025 | 22.75 | 23.6 | 23.6 | 23.65 | 22.7 | 26,649 |
| September 23, 2025 | 23.1 | 22.8 | 22.8 | 23.3 | 22.75 | 12,929 |
| September 22, 2025 | 22.85 | 23 | 23 | 23.1 | 22.75 | 20,895 |
| September 19, 2025 | 23.9 | 22.7 | 22.7 | 23.9 | 22.7 | 96,738 |
| September 18, 2025 | 23.75 | 23.65 | 23.65 | 24.1 | 23.65 | 17,054 |
| September 17, 2025 | 23.55 | 23.4 | 23.4 | 23.6 | 23.2 | 9,201 |
| September 16, 2025 | 23.55 | 23.55 | 23.55 | 24.15 | 23.45 | 20,271 |
| September 15, 2025 | 23.15 | 23.3 | 23.3 | 23.55 | 23.1 | 24,594 |
| September 12, 2025 | 23.5 | 23.2 | 23.2 | 23.55 | 23.1 | 16,222 |
| September 11, 2025 | 23.55 | 23.45 | 23.45 | 23.7 | 23.4 | 23,177 |
| September 10, 2025 | 24.05 | 23.5 | 23.5 | 24.05 | 23.4 | 13,083 |
| September 09, 2025 | 23.85 | 23.8 | 23.8 | 24.1 | 23.45 | 25,200 |
| September 08, 2025 | 24.2 | 24.05 | 24.05 | 24.2 | 23.8 | 11,168 |
| September 05, 2025 | 24.1 | 24.2 | 24.2 | 24.5 | 24.1 | 4,581 |
| September 04, 2025 | 24.15 | 24.15 | 24.15 | 24.35 | 24.1 | 9,353 |
| September 03, 2025 | 24.55 | 24.2 | 24.2 | 24.55 | 24.1 | 7,275 |
| September 02, 2025 | 25.1 | 24.35 | 24.35 | 25.1 | 24.35 | 7,415 |
| September 01, 2025 | 25.35 | 25.25 | 25.25 | 25.55 | 25.15 | 12,444 |
| August 29, 2025 | 25.45 | 25.25 | 25.25 | 25.55 | 25.25 | 10,972 |
| August 28, 2025 | 25 | 25.3 | 25.3 | 25.5 | 25 | 11,232 |
| August 27, 2025 | 25.15 | 25.1 | 25.1 | 25.35 | 25.05 | 12,445 |
| August 26, 2025 | 25.1 | 25.2 | 25.2 | 25.3 | 25.1 | 4,359 |
| August 25, 2025 | 25.2 | 25.25 | 25.25 | 25.7 | 25.15 | 5,699 |
| August 22, 2025 | 24.9 | 25.35 | 25.35 | 25.4 | 24.9 | 7,110 |
| August 21, 2025 | 24.95 | 25 | 25 | 25.1 | 24.75 | 5,675 |
| August 20, 2025 | 24.8 | 24.85 | 24.85 | 25.3 | 24.8 | 11,612 |
| August 19, 2025 | 24.7 | 25.1 | 25.1 | 25.1 | 24.5 | 13,601 |
| August 18, 2025 | 24.55 | 24.65 | 24.65 | 24.75 | 24.5 | 10,083 |