21.80
+0.15(+0.69%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 22.6 | 22.45 | 22.45 | 22.6 | 22.4 | 125,282 |
| July 24, 2025 | 23 | 22.6 | 22.6 | 23 | 22.45 | 90,379 |
| July 23, 2025 | 23.3 | 22.9 | 22.9 | 23.3 | 22.8 | 74,263 |
| July 22, 2025 | 23.15 | 23.25 | 23.25 | 23.3 | 22.95 | 47,693 |
| July 21, 2025 | 22.75 | 23.25 | 23.25 | 23.35 | 22.75 | 85,953 |
| July 18, 2025 | 22.75 | 22.65 | 22.65 | 22.75 | 22.45 | 190,262 |
| July 17, 2025 | 22.8 | 22.75 | 22.75 | 23 | 22.75 | 57,997 |
| July 16, 2025 | 23.05 | 22.9 | 22.9 | 23.1 | 22.75 | 123,402 |
| July 15, 2025 | 23.2 | 23.05 | 23.05 | 23.3 | 23.05 | 77,744 |
| July 14, 2025 | 23.25 | 23.2 | 23.2 | 23.65 | 23.15 | 100,649 |
| July 11, 2025 | 23.3 | 23.45 | 23.45 | 23.45 | 23.2 | 186,624 |
| July 10, 2025 | 23.6 | 23.45 | 23.45 | 23.6 | 23.35 | 140,999 |
| July 09, 2025 | 23.3 | 23.55 | 23.55 | 23.55 | 23.1 | 161,034 |
| July 08, 2025 | 23.6 | 23.3 | 23.3 | 23.6 | 23.2 | 134,014 |
| July 07, 2025 | 23.75 | 23.55 | 23.55 | 24.1 | 23.4 | 114,536 |
| July 04, 2025 | 23.75 | 23.7 | 23.7 | 23.9 | 23.55 | 155,044 |
| July 03, 2025 | 23.95 | 23.9 | 23.9 | 24.05 | 23.6 | 238,819 |
| July 02, 2025 | 24.55 | 23.85 | 23.85 | 24.6 | 23.7 | 184,319 |
| July 01, 2025 | 24.25 | 24.45 | 24.45 | 24.45 | 24.1 | 133,951 |
| June 30, 2025 | 24.15 | 24.1 | 24.1 | 24.7 | 24.05 | 165,441 |
| June 27, 2025 | 23.75 | 24.1 | 24.1 | 24.15 | 23.6 | 93,061 |
| June 26, 2025 | 23.7 | 23.75 | 23.75 | 23.85 | 23.65 | 38,445 |
| June 25, 2025 | 24 | 23.7 | 23.7 | 24.3 | 23.65 | 122,733 |
| June 24, 2025 | 23.95 | 24.05 | 24.05 | 24.35 | 23.9 | 152,292 |
| June 23, 2025 | 23.65 | 24 | 24 | 24.1 | 23.65 | 94,763 |
| June 20, 2025 | 23.8 | 23.95 | 23.95 | 24.25 | 23.8 | 264,057 |
| June 19, 2025 | 23.75 | 23.65 | 23.65 | 23.9 | 23.55 | 43,724 |
| June 18, 2025 | 23.15 | 23.85 | 23.85 | 23.85 | 23.1 | 243,148 |
| June 17, 2025 | 22.6 | 23.3 | 23.3 | 23.3 | 22.6 | 69,382 |