23.18
-0.04(-0.17%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 23.11 | 23.18 | 23.18 | 23.32 | 22.51 | 636,889 |
October 16, 2025 | 23.08 | 23.22 | 23.22 | 23.25 | 22.93 | 529,991 |
October 15, 2025 | 24.04 | 23.1 | 23.1 | 24.13 | 22.56 | 1.17M |
October 14, 2025 | 24 | 23.94 | 23.94 | 24.29 | 23.64 | 520,225 |
October 13, 2025 | 24.25 | 24.24 | 24.24 | 24.25 | 23.1 | 690,756 |
October 10, 2025 | 24.78 | 24.26 | 24.26 | 24.94 | 24.2 | 428,358 |
October 09, 2025 | 24.66 | 24.6 | 24.6 | 24.85 | 24.48 | 464,210 |
October 08, 2025 | 24.86 | 24.66 | 24.66 | 25.09 | 24.45 | 429,670 |
October 07, 2025 | 24.97 | 25.04 | 25.04 | 25.45 | 24.72 | 392,316 |
October 06, 2025 | 25.19 | 25.04 | 25.04 | 25.58 | 24.68 | 392,409 |
October 03, 2025 | 25.45 | 25.31 | 25.31 | 26.14 | 24.97 | 453,528 |
October 02, 2025 | 25.18 | 25.45 | 25.45 | 26.26 | 25.05 | 570,437 |
October 01, 2025 | 24.32 | 25.03 | 25.03 | 25.22 | 24.3 | 685,397 |
September 30, 2025 | 24.15 | 24.41 | 24.41 | 24.65 | 23.88 | 532,666 |
September 29, 2025 | 24.46 | 24.24 | 24.24 | 25.21 | 24.09 | 678,223 |
September 26, 2025 | 24.95 | 24.35 | 24.35 | 25.15 | 24.19 | 609,823 |
September 25, 2025 | 26.05 | 24.93 | 24.93 | 26.28 | 24.91 | 547,405 |
September 24, 2025 | 26.01 | 25.95 | 25.95 | 26.3 | 25.53 | 426,918 |
September 23, 2025 | 26.57 | 26.24 | 26.24 | 26.82 | 25.88 | 593,283 |
September 22, 2025 | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 462,537 |
September 19, 2025 | 29.49 | 27.8 | 27.8 | 29.89 | 27.76 | 1.26M |
September 18, 2025 | 27.7 | 29.75 | 29.75 | 29.75 | 27.3 | 1.27M |
September 17, 2025 | 26.69 | 28 | 28 | 28.01 | 26.13 | 920,844 |
September 16, 2025 | 26.37 | 26.47 | 26.47 | 27.04 | 26.06 | 894,167 |
September 15, 2025 | 26.35 | 26.45 | 26.45 | 27.03 | 26.31 | 353,397 |
September 12, 2025 | 26.09 | 26.36 | 26.36 | 26.44 | 25.7 | 445,968 |
September 11, 2025 | 25.8 | 26.07 | 26.07 | 26.3 | 25.58 | 448,293 |
September 10, 2025 | 26.45 | 25.88 | 25.88 | 26.62 | 25.45 | 620,640 |
September 09, 2025 | 26.63 | 26.43 | 26.43 | 26.97 | 26.37 | 656,892 |
September 08, 2025 | 25.08 | 26.96 | 26.96 | 26.96 | 25.08 | 983,376 |
September 05, 2025 | 24.58 | 25.11 | 25.11 | 25.11 | 24.04 | 1.01M |
September 04, 2025 | 23.97 | 24.22 | 24.22 | 24.36 | 23.72 | 563,619 |
September 03, 2025 | 22.89 | 24.05 | 24.05 | 24.29 | 22.89 | 919,576 |
September 02, 2025 | 23.16 | 22.71 | 22.71 | 23.26 | 22.45 | 797,081 |
September 01, 2025 | 22.44 | 23.25 | 23.25 | 23.59 | 22.4 | 703,254 |
August 29, 2025 | 22.21 | 22.68 | 22.68 | 23.06 | 21.78 | 1.06M |
August 28, 2025 | 23.23 | 22.05 | 22.05 | 24.51 | 22.05 | 1.45M |
August 27, 2025 | 24.78 | 23.44 | 23.44 | 24.83 | 23.22 | 968,096 |
August 26, 2025 | 24.6 | 24.42 | 24.42 | 25.12 | 24.1 | 748,286 |
August 25, 2025 | 24.5 | 24.82 | 24.82 | 25.26 | 24.44 | 652,977 |
August 22, 2025 | 23.84 | 24.17 | 24.17 | 24.26 | 23.72 | 163,952 |
August 21, 2025 | 23.56 | 24.01 | 24.01 | 24.27 | 23.49 | 422,894 |
August 20, 2025 | 23.58 | 23.85 | 23.85 | 24.28 | 23.46 | 535,480 |
August 19, 2025 | 22.51 | 23.79 | 23.79 | 23.86 | 22.4 | 615,871 |
August 18, 2025 | 23.1 | 22.63 | 22.63 | 23.27 | 22.57 | 550,433 |
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 |