22.75
-0.35(-1.52%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 23 | 22.75 | 22.75 | 23.15 | 22.7 | 103,996 |
October 16, 2025 | 22.95 | 23.1 | 23.1 | 23.2 | 22.9 | 54,409 |
October 15, 2025 | 23 | 23 | 23 | 23.15 | 22.85 | 66,274 |
October 14, 2025 | 22.6 | 22.95 | 22.95 | 23.25 | 22.55 | 136,142 |
October 13, 2025 | 22.35 | 22.55 | 22.55 | 22.6 | 22.15 | 54,878 |
October 10, 2025 | 22.2 | 22.2 | 22.2 | 22.5 | 22.2 | 71,677 |
October 09, 2025 | 21.85 | 22.05 | 22.05 | 22.2 | 21.85 | 99,657 |
October 08, 2025 | 21.65 | 22 | 22 | 22 | 21.65 | 82,564 |
October 07, 2025 | 21.6 | 21.85 | 21.85 | 21.95 | 21.6 | 126,058 |
October 06, 2025 | 21.65 | 21.65 | 21.65 | 21.75 | 21.4 | 97,264 |
October 03, 2025 | 21.7 | 21.7 | 21.7 | 21.8 | 21.5 | 88,905 |
October 02, 2025 | 21.8 | 21.7 | 21.7 | 21.85 | 21.65 | 167,534 |
October 01, 2025 | 21.65 | 21.65 | 21.65 | 21.8 | 21.4 | 162,542 |
September 30, 2025 | 21.3 | 21.65 | 21.65 | 21.7 | 21.2 | 174,222 |
September 29, 2025 | 21.2 | 21.35 | 21.35 | 21.35 | 21 | 102,721 |
September 26, 2025 | 21.15 | 21.15 | 21.15 | 21.25 | 20.95 | 165,393 |
September 25, 2025 | 21.25 | 21.1 | 21.1 | 21.35 | 21.05 | 130,090 |
September 24, 2025 | 21.3 | 21.35 | 21.35 | 21.4 | 21.2 | 80,591 |
September 23, 2025 | 21.1 | 21.3 | 21.3 | 21.4 | 21 | 164,067 |
September 22, 2025 | 21.05 | 20.95 | 20.95 | 21.25 | 20.95 | 159,010 |
September 19, 2025 | 21.2 | 21.1 | 21.1 | 21.4 | 21.1 | 912,712 |
September 18, 2025 | 21.45 | 21.25 | 21.25 | 21.55 | 21.05 | 158,650 |
September 17, 2025 | 21.25 | 21.4 | 21.4 | 21.5 | 21.25 | 121,959 |
September 16, 2025 | 21.5 | 21.25 | 21.25 | 21.7 | 21.25 | 146,459 |
September 15, 2025 | 21.35 | 21.5 | 21.5 | 21.65 | 21.25 | 285,818 |
September 12, 2025 | 21.45 | 21.35 | 21.35 | 21.8 | 21.35 | 178,027 |
September 11, 2025 | 21.35 | 21.4 | 21.4 | 21.65 | 21.3 | 198,082 |
September 10, 2025 | 21.55 | 21.4 | 21.4 | 21.8 | 21.3 | 167,176 |
September 09, 2025 | 21.75 | 21.6 | 21.6 | 21.9 | 21.35 | 173,474 |
September 08, 2025 | 21.85 | 21.8 | 21.8 | 22.1 | 21.75 | 204,341 |
September 05, 2025 | 21.2 | 21.65 | 21.65 | 21.8 | 21.1 | 347,138 |
September 04, 2025 | 21.3 | 21.1 | 21.1 | 21.45 | 21.1 | 183,364 |
September 03, 2025 | 21.2 | 21.2 | 21.2 | 21.35 | 20.95 | 222,721 |
September 02, 2025 | 22.25 | 21.2 | 21.2 | 22.25 | 21.15 | 299,019 |
September 01, 2025 | 22.25 | 22.3 | 22.3 | 22.55 | 22.1 | 118,800 |
August 29, 2025 | 22.65 | 22.35 | 22.35 | 22.8 | 22.35 | 187,601 |
August 28, 2025 | 23.3 | 22.65 | 22.65 | 23.3 | 22.65 | 153,880 |
August 27, 2025 | 23.15 | 23.25 | 23.25 | 23.45 | 23.1 | 101,686 |
August 26, 2025 | 23.05 | 23.2 | 23.2 | 23.55 | 23 | 148,483 |
August 25, 2025 | 23 | 23.1 | 23.1 | 23.2 | 22.85 | 91,352 |
August 22, 2025 | 22.7 | 23.05 | 23.05 | 23.1 | 22.55 | 107,853 |
August 21, 2025 | 22.7 | 22.7 | 22.7 | 22.8 | 22.55 | 74,954 |
August 20, 2025 | 22.8 | 22.75 | 22.75 | 22.8 | 22.55 | 96,460 |
August 19, 2025 | 23 | 22.75 | 22.75 | 23 | 22.75 | 105,607 |
August 18, 2025 | 23.2 | 22.95 | 22.95 | 23.35 | 22.95 | 95,786 |
August 15, 2025 | 23.6 | 23.15 | 23.15 | 23.6 | 23.15 | 49,161 |
August 14, 2025 | 22.9 | 23.4 | 23.4 | 23.75 | 22.9 | 269,808 |
August 13, 2025 | 22.85 | 23 | 23 | 23.1 | 22.8 | 112,661 |
August 12, 2025 | 23.35 | 22.95 | 22.95 | 23.4 | 22.95 | 265,089 |
August 11, 2025 | 22.95 | 23.3 | 23.3 | 23.35 | 22.95 | 164,285 |
August 08, 2025 | 22.9 | 23 | 23 | 23.4 | 22.9 | 216,841 |
August 07, 2025 | 22.9 | 23 | 23 | 23.1 | 22.7 | 476,296 |
August 06, 2025 | 22.45 | 22.85 | 22.85 | 23.45 | 22.25 | 217,365 |
August 05, 2025 | 22.45 | 22.3 | 22.3 | 22.45 | 22.1 | 55,000 |
August 04, 2025 | 22.4 | 22.4 | 22.4 | 22.45 | 22.2 | 180,000 |
August 01, 2025 | 22.15 | 22.2 | 22.2 | 22.3 | 21.75 | 234,312 |
July 31, 2025 | 22.3 | 22.3 | 22.3 | 22.6 | 22.2 | 130,976 |
July 30, 2025 | 22.35 | 22.45 | 22.45 | 22.55 | 22.35 | 100,215 |
July 29, 2025 | 22.5 | 22.45 | 22.45 | 22.55 | 22.25 | 95,548 |
July 28, 2025 | 22.6 | 22.4 | 22.4 | 22.8 | 22.4 | 90,963 |