22.27
+0.1075(+0.49%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 22.3 | 22.27 | 22.27 | 22.3 | 22.1 | 17 |
September 25, 2025 | 22.28 | 22.16 | 22.16 | 22.28 | 22.03 | 28,125 |
September 24, 2025 | 22.39 | 22.33 | 22.33 | 22.4 | 22.17 | 2,227 |
September 23, 2025 | 22.32 | 22.44 | 22.44 | 22.54 | 22.32 | 53,820 |
September 22, 2025 | 22.41 | 22.32 | 22.32 | 22.43 | 22.3 | 62,672 |
September 19, 2025 | 22.72 | 22.49 | 22.49 | 22.72 | 22.49 | 0 |
September 18, 2025 | 22.45 | 22.57 | 22.57 | 35.69 | 22.45 | 2 |
September 17, 2025 | 22.68 | 22.54 | 22.54 | 22.68 | 22.48 | 16 |
September 16, 2025 | 22.83 | 22.5 | 22.5 | 22.83 | 22.5 | 14 |
September 15, 2025 | 22.77 | 22.67 | 22.67 | 22.77 | 22.67 | 1 |
September 12, 2025 | 22.65 | 22.59 | 22.59 | 22.68 | 22.58 | 85 |
September 11, 2025 | 22.58 | 22.5 | 22.5 | 22.58 | 22.55 | 2 |
September 10, 2025 | 22.58 | 22.41 | 22.41 | 22.58 | 22.41 | 0 |
September 09, 2025 | 22.39 | 22.33 | 22.33 | 22.39 | 22.33 | 122 |
September 08, 2025 | 22.42 | 22.34 | 22.34 | 22.42 | 22.34 | 1 |
September 05, 2025 | 22.26 | 22.19 | 22.19 | 22.26 | 22.19 | 1 |
September 04, 2025 | 22.13 | 22.16 | 22.16 | 22.16 | 22.13 | 1 |
September 03, 2025 | 22.05 | 22.01 | 22.01 | 22.08 | 21.99 | 4,822 |
September 02, 2025 | 22.59 | 21.96 | 21.96 | 22.59 | 21.96 | 0 |
September 01, 2025 | 22.61 | 22.47 | 22.47 | 22.61 | 22.47 | 3 |
August 29, 2025 | 22.64 | 22.42 | 22.42 | 22.64 | 22.42 | 732 |
August 28, 2025 | 22.72 | 22.54 | 22.54 | 22.72 | 22.54 | 0 |
August 27, 2025 | 22.8 | 22.56 | 22.56 | 22.8 | 22.52 | 1,022 |
August 26, 2025 | 22.86 | 22.63 | 22.63 | 22.91 | 22.59 | 652 |
August 22, 2025 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0 |
August 21, 2025 | 22.67 | 22.65 | 22.65 | 22.7 | 22.65 | 1 |
August 20, 2025 | 22.39 | 22.56 | 22.56 | 22.61 | 22.39 | 8 |
August 19, 2025 | 22.53 | 22.6 | 22.6 | 22.6 | 22.53 | 232 |
August 18, 2025 | 22.51 | 22.39 | 22.39 | 22.51 | 22.36 | 2 |
August 15, 2025 | 22.71 | 22.43 | 22.43 | 22.71 | 22.38 | 279 |
August 14, 2025 | 22.61 | 22.49 | 22.49 | 22.61 | 22.49 | 60 |
August 13, 2025 | 22.64 | 22.45 | 22.45 | 22.64 | 22.45 | 44 |
August 12, 2025 | 22.55 | 22.47 | 22.47 | 22.55 | 22.47 | 0 |
August 11, 2025 | 22.67 | 22.37 | 22.37 | 22.67 | 22.37 | 17 |
August 08, 2025 | 22.32 | 22.47 | 22.47 | 22.47 | 22.32 | 0 |
August 07, 2025 | 22.15 | 22.47 | 22.47 | 22.47 | 22.02 | 368 |
August 06, 2025 | 22.53 | 22.27 | 22.27 | 22.56 | 22.25 | 50 |
August 05, 2025 | 22.45 | 22.31 | 22.31 | 22.45 | 22.26 | 2,021 |
August 04, 2025 | 22.01 | 22.22 | 22.22 | 22.3 | 22.01 | 758 |
August 01, 2025 | 22.41 | 22.22 | 22.22 | 22.42 | 22.22 | 939 |
July 31, 2025 | 22.75 | 22.47 | 22.47 | 22.75 | 22.47 | 12,900 |
July 30, 2025 | 22.72 | 22.42 | 22.42 | 22.74 | 22.4 | 336 |
July 29, 2025 | 22.74 | 22.47 | 22.47 | 22.74 | 22.45 | 112 |
July 28, 2025 | 22.83 | 22.44 | 22.44 | 22.83 | 22.44 | 4 |
July 25, 2025 | 22.73 | 22.44 | 22.44 | 22.73 | 22.38 | 4,645 |
July 24, 2025 | 22.84 | 22.53 | 22.53 | 22.84 | 22.53 | 3 |
July 23, 2025 | 22.72 | 22.49 | 22.49 | 22.72 | 22.44 | 21 |
July 22, 2025 | 22.63 | 22.32 | 22.32 | 22.63 | 22.27 | 27 |
July 21, 2025 | 22.72 | 22.45 | 22.45 | 22.72 | 22.41 | 58 |
July 18, 2025 | 22.75 | 22.45 | 22.45 | 22.75 | 22.4 | 6 |
July 17, 2025 | 22.71 | 22.43 | 22.43 | 22.71 | 22.2 | 9 |
July 16, 2025 | 22.64 | 22.34 | 22.34 | 22.64 | 22.13 | 6 |
July 15, 2025 | 22.76 | 22.46 | 22.46 | 22.76 | 22.46 | 220 |
July 14, 2025 | 22.5 | 22.48 | 22.48 | 22.55 | 22.47 | 49 |
July 11, 2025 | 22.67 | 22.56 | 22.56 | 22.67 | 22.49 | 114 |
July 10, 2025 | 22.87 | 22.68 | 22.68 | 22.87 | 22.62 | 155 |
July 09, 2025 | 22.74 | 22.52 | 22.52 | 22.74 | 22.52 | 0 |
July 08, 2025 | 22.36 | 22.43 | 22.43 | 22.43 | 22.35 | 115 |
July 07, 2025 | 22.01 | 22.37 | 22.37 | 22.43 | 22.01 | 11 |
July 04, 2025 | 22.33 | 22.26 | 22.26 | 22.33 | 22.26 | 0 |