19.80
+0(+0.00%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.55 | 19.8 | 19.8 | 20.55 | 19.44 | 187,670 |
September 04, 2025 | 20.7 | 20.4 | 20.4 | 20.9 | 20.4 | 45,591 |
September 03, 2025 | 20.95 | 20.7 | 20.7 | 21.05 | 20.6 | 46,010 |
September 02, 2025 | 21.25 | 20.8 | 20.8 | 21.4 | 20.55 | 80,123 |
September 01, 2025 | 21.3 | 21.3 | 21.3 | 21.4 | 21.2 | 77,867 |
August 29, 2025 | 21.7 | 21.2 | 21.2 | 21.8 | 21.15 | 82,555 |
August 28, 2025 | 21.75 | 21.65 | 21.65 | 22.25 | 21.65 | 84,658 |
August 27, 2025 | 21.95 | 21.6 | 21.6 | 22.15 | 21.6 | 71,387 |
August 26, 2025 | 22.5 | 22 | 22 | 22.5 | 21.8 | 107,850 |
August 25, 2025 | 22.8 | 22.6 | 22.6 | 23.1 | 22.4 | 40,249 |
August 22, 2025 | 22.15 | 22.8 | 22.8 | 22.85 | 22.15 | 81,027 |
August 21, 2025 | 22.6 | 22.3 | 22.3 | 22.65 | 22.3 | 95,932 |
August 20, 2025 | 22.65 | 22.7 | 22.7 | 22.85 | 22.6 | 51,180 |
August 19, 2025 | 22 | 23 | 23 | 23 | 22 | 61,654 |
August 18, 2025 | 22.3 | 22.1 | 22.1 | 22.45 | 22 | 72,491 |
August 15, 2025 | 22.4 | 22.4 | 22.4 | 22.75 | 22.2 | 47,425 |
August 14, 2025 | 21.9 | 22.3 | 22.3 | 22.4 | 21.85 | 58,335 |
August 13, 2025 | 22.35 | 21.85 | 21.85 | 22.35 | 21.85 | 33,801 |
August 12, 2025 | 21.9 | 22.2 | 22.2 | 22.4 | 21.8 | 61,204 |
August 11, 2025 | 22.7 | 22.1 | 22.1 | 22.7 | 22.05 | 51,188 |
August 08, 2025 | 22.25 | 22.7 | 22.7 | 22.85 | 22.25 | 51,882 |
August 07, 2025 | 21.95 | 22.45 | 22.45 | 22.85 | 21.95 | 61,503 |
August 06, 2025 | 22.2 | 22.3 | 22.3 | 22.6 | 22.1 | 90,441 |
August 05, 2025 | 22.1 | 22.35 | 22.35 | 22.6 | 22.1 | 56,512 |
August 04, 2025 | 21.65 | 22 | 22 | 22 | 21.65 | 60,482 |
August 01, 2025 | 22.25 | 21.6 | 21.6 | 22.4 | 21.6 | 86,101 |
July 31, 2025 | 22.65 | 22.6 | 22.6 | 22.85 | 22.35 | 74,100 |
July 30, 2025 | 23.2 | 22.7 | 22.7 | 23.2 | 22.55 | 49,417 |
July 29, 2025 | 23.6 | 23.45 | 23.45 | 23.75 | 23.25 | 55,780 |
July 28, 2025 | 24.15 | 23.6 | 23.6 | 24.4 | 23.6 | 63,867 |
July 25, 2025 | 23.2 | 23.7 | 23.7 | 23.7 | 23.2 | 79,859 |
July 24, 2025 | 22.95 | 23.4 | 23.4 | 24.5 | 22.7 | 207,848 |
July 23, 2025 | 23.7 | 24.05 | 24.05 | 24.3 | 23.7 | 55,609 |
July 22, 2025 | 23.45 | 23.4 | 23.4 | 23.6 | 23.1 | 72,487 |
July 21, 2025 | 23.35 | 23.6 | 23.6 | 24.25 | 23.35 | 62,878 |
July 18, 2025 | 23.45 | 23.3 | 23.3 | 23.5 | 23.2 | 76,190 |
July 17, 2025 | 22.9 | 23.25 | 23.25 | 23.4 | 22.7 | 69,588 |
July 16, 2025 | 22.7 | 22.75 | 22.75 | 22.85 | 22.35 | 150,508 |
July 15, 2025 | 22.9 | 23 | 23 | 23.25 | 22.9 | 51,186 |
July 14, 2025 | 23.05 | 22.7 | 22.7 | 23.3 | 22.7 | 66,241 |
July 11, 2025 | 23.9 | 23.5 | 23.5 | 24.1 | 23.45 | 75,067 |
July 10, 2025 | 23.55 | 24.1 | 24.1 | 24.25 | 23.45 | 79,696 |
July 09, 2025 | 23.35 | 23.5 | 23.5 | 23.9 | 23.15 | 81,117 |
July 08, 2025 | 22.3 | 23.4 | 23.4 | 23.45 | 22.25 | 108,576 |
July 07, 2025 | 22.35 | 22.25 | 22.25 | 22.45 | 22.1 | 37,535 |
July 04, 2025 | 22.65 | 22.3 | 22.3 | 22.65 | 22.05 | 57,972 |
July 03, 2025 | 22.05 | 22.8 | 22.8 | 23.5 | 22.05 | 123,348 |
July 02, 2025 | 21.85 | 21.95 | 21.95 | 22.05 | 21.65 | 69,302 |
July 01, 2025 | 22.55 | 21.75 | 21.75 | 22.6 | 21.75 | 81,496 |
June 30, 2025 | 22.65 | 22.6 | 22.6 | 23 | 22.1 | 129,280 |
June 27, 2025 | 22.45 | 22.5 | 22.5 | 22.65 | 22.4 | 81,569 |
June 26, 2025 | 22.4 | 22.3 | 22.3 | 22.4 | 22.15 | 45,547 |
June 25, 2025 | 22.7 | 22.3 | 22.3 | 22.7 | 22.15 | 59,529 |
June 24, 2025 | 22.3 | 22.6 | 22.6 | 22.7 | 22.15 | 100,137 |
June 23, 2025 | 21.7 | 21.7 | 21.7 | 21.95 | 21.4 | 76,328 |
June 20, 2025 | 22.1 | 22 | 22 | 22.15 | 21.9 | 115,152 |
June 19, 2025 | 22.15 | 21.85 | 21.85 | 22.15 | 21.75 | 100,585 |
June 18, 2025 | 22.9 | 22.35 | 22.35 | 22.9 | 22 | 92,708 |
June 17, 2025 | 23.2 | 22.85 | 22.85 | 23.4 | 22.85 | 52,216 |
June 16, 2025 | 23.5 | 23.45 | 23.45 | 23.65 | 23.35 | 50,904 |