24.26
+0.25(+1.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 24.2 | 24.26 | 24.26 | 24.33 | 24.07 | 4,613 |
| December 22, 2025 | 23.86 | 24.01 | 24.01 | 24.05 | 23.86 | 7,655 |
| December 19, 2025 | 23.73 | 23.69 | 23.69 | 24.07 | 23.47 | 7,806 |
| December 18, 2025 | 23.05 | 23.41 | 23.41 | 23.56 | 23.05 | 889 |
| December 17, 2025 | 23 | 23.19 | 23.19 | 23.24 | 23 | 4,540 |
| December 16, 2025 | 23.05 | 23.07 | 23.07 | 23.17 | 22.99 | 5,630 |
| December 15, 2025 | 23.37 | 22.89 | 22.89 | 23.37 | 22.79 | 56,716 |
| December 12, 2025 | 23.22 | 23.16 | 23.16 | 23.3 | 23.01 | 5,551 |
| December 11, 2025 | 23.52 | 23.36 | 23.36 | 23.56 | 23.36 | 5,016 |
| December 10, 2025 | 23.6 | 23.53 | 23.53 | 23.71 | 23.53 | 2,543 |
| December 09, 2025 | 24.09 | 23.8 | 23.8 | 24.09 | 23.8 | 8,636 |
| December 08, 2025 | 23.87 | 23.73 | 23.73 | 23.95 | 23.73 | 7,563 |
| December 05, 2025 | 23.76 | 23.78 | 23.78 | 24.02 | 23.72 | 3,294 |
| December 04, 2025 | 23.7 | 23.67 | 23.67 | 23.75 | 23.5 | 593 |
| December 03, 2025 | 23.35 | 23.53 | 23.53 | 23.55 | 23.31 | 2,020 |
| December 02, 2025 | 23.41 | 23.44 | 23.44 | 23.7 | 23.38 | 1,363 |
| December 01, 2025 | 23.66 | 23.48 | 23.48 | 23.66 | 23.41 | 4,876 |
| November 28, 2025 | 23.26 | 23.32 | 23.32 | 23.42 | 23.12 | 1,600 |
| November 27, 2025 | 22.98 | 23.1 | 23.1 | 23.29 | 22.98 | 2,328 |
| November 26, 2025 | 22.84 | 23.05 | 23.05 | 23.16 | 22.84 | 5,172 |
| November 25, 2025 | 22.76 | 22.65 | 22.65 | 22.76 | 22.55 | 754 |
| November 24, 2025 | 22.69 | 22.26 | 22.26 | 22.69 | 22.26 | 5,102 |
| November 21, 2025 | 22.49 | 22.26 | 22.26 | 22.54 | 22.26 | 2,249 |
| November 20, 2025 | 22.95 | 22.62 | 22.62 | 22.97 | 22.62 | 428 |
| November 19, 2025 | 22.55 | 22.79 | 22.79 | 22.83 | 22.55 | 3,884 |
| November 18, 2025 | 22.77 | 22.65 | 22.65 | 22.77 | 22.52 | 2,536 |
| November 17, 2025 | 23.05 | 22.52 | 22.52 | 23.05 | 22.52 | 7,399 |
| November 14, 2025 | 22.66 | 22.77 | 22.77 | 22.77 | 22.45 | 2,179 |
| November 13, 2025 | 22.82 | 22.5 | 22.5 | 22.91 | 22.5 | 2,558 |
| November 12, 2025 | 22.79 | 22.85 | 22.85 | 23.11 | 22.79 | 1,618 |
| November 11, 2025 | 22.86 | 22.69 | 22.69 | 22.86 | 22.68 | 7,726 |
| November 10, 2025 | 22.85 | 22.54 | 22.54 | 22.87 | 22.5 | 1,944 |
| November 07, 2025 | 22.97 | 22.39 | 22.39 | 22.97 | 22.35 | 4,554 |
| November 06, 2025 | 23.09 | 22.65 | 22.65 | 23.38 | 22.65 | 2,214 |
| November 05, 2025 | 23.35 | 23.15 | 23.15 | 23.45 | 23.14 | 2,967 |
| November 04, 2025 | 23.36 | 23.51 | 23.51 | 23.69 | 23.34 | 9,844 |
| November 03, 2025 | 23.38 | 23.3 | 23.3 | 23.74 | 23.13 | 19,847 |
| October 31, 2025 | 23.14 | 23.21 | 23.21 | 23.34 | 22.8 | 2,650 |
| October 30, 2025 | 23.14 | 23.24 | 23.24 | 23.34 | 23.14 | 2,499 |
| October 29, 2025 | 23.44 | 23.23 | 23.23 | 23.44 | 23.17 | 29,639 |
| October 28, 2025 | 23.7 | 23.24 | 23.24 | 23.7 | 22.94 | 2,721 |
| October 27, 2025 | 22.36 | 23.54 | 23.54 | 23.64 | 22.36 | 88,056 |
| October 24, 2025 | 22.54 | 22.48 | 22.48 | 22.6 | 22.35 | 3,931 |
| October 23, 2025 | 22.28 | 22.29 | 22.29 | 22.44 | 22.14 | 15,203 |
| October 22, 2025 | 21.66 | 21.91 | 21.91 | 22.1 | 21.66 | 2,136 |
| October 21, 2025 | 21.99 | 21.81 | 21.81 | 22.35 | 21.77 | 5,185 |
| October 20, 2025 | 21.83 | 21.63 | 21.63 | 21.87 | 21.58 | 8,688 |
| October 17, 2025 | 22.23 | 21.98 | 21.98 | 22.27 | 21.95 | 7,034 |
| October 16, 2025 | 22.58 | 22.52 | 22.52 | 22.7 | 22.45 | 3,157 |
| October 15, 2025 | 22.7 | 22.52 | 22.52 | 22.75 | 22.5 | 6,423 |
| October 14, 2025 | 22.87 | 22.77 | 22.77 | 22.88 | 22.68 | 2,901 |
| October 13, 2025 | 22.51 | 22.59 | 22.59 | 22.89 | 22.49 | 5,537 |
| October 10, 2025 | 22.47 | 22.19 | 22.19 | 22.7 | 22.03 | 5,402 |
| October 09, 2025 | 22.06 | 22.11 | 22.11 | 22.11 | 21.85 | 5,657 |
| October 08, 2025 | 21.58 | 21.74 | 21.74 | 21.9 | 21.58 | 993 |
| October 07, 2025 | 21.7 | 21.5 | 21.5 | 21.7 | 21.5 | 651 |
| October 06, 2025 | 21.43 | 21.6 | 21.6 | 21.85 | 21.43 | 3,280 |
| October 03, 2025 | 21.2 | 21.21 | 21.21 | 21.37 | 21.11 | 5,305 |
| October 02, 2025 | 21.26 | 21.14 | 21.14 | 21.26 | 21 | 5,003 |
| October 01, 2025 | 21.43 | 21.28 | 21.28 | 21.54 | 21.17 | 8,536 |