22.63
-0.52(-2.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.37 | 23.15 | 23.15 | 23.59 | 22.86 | 403,224 |
| August 14, 2025 | 23.55 | 23.3 | 23.3 | 23.63 | 23 | 488,341 |
| August 13, 2025 | 24.23 | 23.41 | 23.41 | 24.38 | 23.33 | 695,170 |
| August 12, 2025 | 24.97 | 23.85 | 23.85 | 25.25 | 23.64 | 823,836 |
| August 11, 2025 | 25.98 | 25 | 25 | 26.35 | 24.41 | 715,808 |
| August 08, 2025 | 25.12 | 25.85 | 25.85 | 26.26 | 25.12 | 433,294 |
| August 07, 2025 | 25.16 | 25.14 | 25.14 | 25.87 | 25.07 | 453,883 |
| August 06, 2025 | 25.55 | 25.05 | 25.05 | 25.6 | 24.86 | 305,559 |
| August 05, 2025 | 26 | 25.42 | 25.42 | 26.43 | 25.32 | 178,074 |
| August 04, 2025 | 25.68 | 25.76 | 25.76 | 26.23 | 25.5 | 265,021 |
| August 01, 2025 | 26 | 25.65 | 25.65 | 26.27 | 25.3 | 393,800 |
| July 31, 2025 | 26.62 | 26.29 | 26.29 | 26.71 | 25.76 | 439,967 |
| July 30, 2025 | 26.75 | 26.7 | 26.7 | 27.06 | 26.24 | 364,707 |
| July 29, 2025 | 26.9 | 27 | 27 | 27.25 | 26.64 | 379,245 |
| July 28, 2025 | 27.79 | 26.96 | 26.96 | 28.28 | 26.96 | 600,192 |
| July 25, 2025 | 26.96 | 27.79 | 27.79 | 27.8 | 26.8 | 687,112 |
| July 24, 2025 | 27 | 27.18 | 27.18 | 27.63 | 26.85 | 1.11M |
| July 23, 2025 | 26.05 | 26.71 | 26.71 | 26.82 | 26.05 | 879,455 |
| July 22, 2025 | 25.72 | 25.82 | 25.82 | 26.18 | 25.3 | 757,501 |
| July 21, 2025 | 22.6 | 26.28 | 26.28 | 26.43 | 22.01 | 3.12M |
| July 18, 2025 | 22.3 | 22.6 | 22.6 | 25.28 | 21.31 | 3.79M |
| July 17, 2025 | 22 | 21.83 | 21.83 | 22.19 | 21.38 | 981,975 |
| July 16, 2025 | 23.49 | 21.85 | 21.85 | 23.88 | 21.8 | 1.64M |
| July 15, 2025 | 23.9 | 23.65 | 23.65 | 24.16 | 23.65 | 647,258 |
| July 14, 2025 | 24.12 | 23.77 | 23.77 | 24.41 | 23.28 | 889,275 |
| July 11, 2025 | 25.48 | 24.48 | 24.48 | 25.76 | 24.37 | 914,643 |
| July 10, 2025 | 25 | 25.61 | 25.61 | 26.11 | 24.9 | 1.75M |
| July 09, 2025 | 23.83 | 25.18 | 25.18 | 25.18 | 23.47 | 1.23M |
| July 08, 2025 | 23.22 | 23.76 | 23.76 | 23.95 | 23.1 | 814,203 |
| July 07, 2025 | 22.99 | 23.17 | 23.17 | 23.19 | 22.72 | 437,560 |
| July 04, 2025 | 23.42 | 22.98 | 22.98 | 23.45 | 22.68 | 598,299 |
| July 03, 2025 | 23.77 | 23.67 | 23.67 | 23.99 | 23.45 | 343,142 |
| July 02, 2025 | 24.02 | 23.77 | 23.77 | 24.07 | 23.49 | 556,577 |
| July 01, 2025 | 23.1 | 23.96 | 23.96 | 24.44 | 23.1 | 886,604 |
| June 30, 2025 | 22.48 | 22.97 | 22.97 | 23.36 | 22.37 | 737,106 |
| June 27, 2025 | 22.19 | 22.42 | 22.42 | 22.54 | 22.02 | 537,601 |
| June 26, 2025 | 22.78 | 22.23 | 22.23 | 22.91 | 22.17 | 422,482 |
| June 25, 2025 | 22.61 | 22.73 | 22.73 | 22.8 | 22.23 | 507,397 |
| June 24, 2025 | 22.01 | 22.55 | 22.55 | 22.97 | 21.8 | 907,285 |
| June 23, 2025 | 21.1 | 21.51 | 21.51 | 21.58 | 20.67 | 722,037 |
| June 20, 2025 | 21.31 | 21.36 | 21.36 | 21.52 | 21.08 | 1.97M |
| June 19, 2025 | 21.6 | 21.15 | 21.15 | 21.71 | 21.05 | 638,903 |
| June 18, 2025 | 21.88 | 21.94 | 21.94 | 22.16 | 21.72 | 1.09M |
| June 17, 2025 | 22.2 | 21.99 | 21.99 | 22.52 | 21.98 | 420,893 |
| June 16, 2025 | 22.11 | 22.6 | 22.6 | 22.9 | 21.86 | 933,625 |
| June 13, 2025 | 21.69 | 22.1 | 22.1 | 22.31 | 21.59 | 682,812 |
| June 12, 2025 | 22.53 | 22.55 | 22.55 | 23.38 | 22.48 | 724,503 |
| June 11, 2025 | 23.47 | 23.19 | 23.19 | 23.61 | 23.16 | 481,119 |
| June 10, 2025 | 23.5 | 23.47 | 23.47 | 23.54 | 22.44 | 1.16M |
| June 09, 2025 | 23.7 | 23.86 | 23.86 | 24.48 | 23.65 | 363,999 |
| June 06, 2025 | 23.84 | 23.7 | 23.7 | 24.07 | 23.66 | 385,996 |
| June 05, 2025 | 23.87 | 23.85 | 23.85 | 24.12 | 23.44 | 541,277 |
| June 04, 2025 | 23 | 23.85 | 23.85 | 23.85 | 23 | 687,010 |
| June 03, 2025 | 24.54 | 22.8 | 22.8 | 24.54 | 22.77 | 1.3M |
| June 02, 2025 | 24.19 | 24.79 | 24.79 | 25.02 | 24.08 | 745,132 |
| May 30, 2025 | 25.25 | 24.38 | 24.38 | 25.44 | 24.24 | 925,726 |
| May 29, 2025 | 25.98 | 25.68 | 25.68 | 26.92 | 25.68 | 701,578 |
| May 28, 2025 | 25.46 | 25.59 | 25.59 | 25.83 | 25.12 | 348,097 |
| May 27, 2025 | 24.85 | 25.77 | 25.77 | 25.82 | 24.85 | 432,747 |
| May 26, 2025 | 24.9 | 24.84 | 24.84 | 24.94 | 24.6 | 283,461 |