22.00
+0.155(+0.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.93 | 22 | 22 | 22.02 | 21.91 | 189 |
| August 15, 2025 | 21.89 | 21.84 | 21.84 | 21.89 | 21.82 | 329 |
| August 14, 2025 | 21.42 | 21.54 | 21.54 | 21.56 | 21.42 | 16 |
| August 13, 2025 | 21.74 | 21.6 | 21.6 | 21.74 | 21.6 | 1,200 |
| August 12, 2025 | 21.44 | 21.66 | 21.66 | 21.7 | 21.44 | 1,514 |
| August 11, 2025 | 21.36 | 21.35 | 21.35 | 21.38 | 21.29 | 126 |
| August 08, 2025 | 21.11 | 21.3 | 21.3 | 21.3 | 21.11 | 451 |
| August 07, 2025 | 20.79 | 20.86 | 20.86 | 20.97 | 20.79 | 559 |
| August 06, 2025 | 20.68 | 20.71 | 20.71 | 20.71 | 20.66 | 12 |
| August 05, 2025 | 20.51 | 20.45 | 20.45 | 20.54 | 20.45 | 426 |
| August 04, 2025 | 20.35 | 20.45 | 20.45 | 20.45 | 20.35 | 135 |
| August 01, 2025 | 20.61 | 20.22 | 20.22 | 20.61 | 20.18 | 1,272 |
| July 31, 2025 | 20.59 | 20.56 | 20.56 | 20.7 | 20.56 | 135 |
| July 30, 2025 | 20.43 | 20.45 | 20.45 | 20.51 | 20.43 | 289 |
| July 29, 2025 | 20.45 | 20.27 | 20.27 | 20.48 | 20.27 | 479 |
| July 28, 2025 | 20.51 | 20.43 | 20.43 | 20.54 | 20.38 | 921 |
| July 25, 2025 | 20.68 | 20.67 | 20.67 | 20.69 | 20.66 | 20 |
| July 24, 2025 | 20.94 | 20.86 | 20.86 | 20.94 | 20.83 | 132 |
| July 23, 2025 | 20.47 | 20.67 | 20.67 | 20.69 | 20.47 | 949 |
| July 22, 2025 | 19.85 | 19.79 | 19.79 | 19.85 | 19.79 | 1,823 |
| July 21, 2025 | 19.85 | 19.88 | 19.88 | 19.88 | 19.78 | 73 |
| July 18, 2025 | 19.85 | 19.8 | 19.8 | 19.86 | 19.8 | 844 |
| July 17, 2025 | 19.85 | 19.89 | 19.89 | 19.89 | 19.84 | 1,784 |
| July 16, 2025 | 19.69 | 19.49 | 19.49 | 19.72 | 19.49 | 855 |
| July 15, 2025 | 19.76 | 19.76 | 19.76 | 19.8 | 19.75 | 318 |
| July 14, 2025 | 19.71 | 19.78 | 19.78 | 19.78 | 19.71 | 86 |
| July 11, 2025 | 19.73 | 19.71 | 19.71 | 19.74 | 19.66 | 86 |
| July 10, 2025 | 19.67 | 19.75 | 19.75 | 19.75 | 19.67 | 1,083 |
| July 09, 2025 | 19.8 | 19.79 | 19.79 | 19.82 | 19.78 | 220 |
| July 08, 2025 | 19.78 | 19.85 | 19.85 | 19.86 | 19.78 | 1,216 |
| July 07, 2025 | 19.73 | 19.82 | 19.82 | 19.85 | 19.73 | 1,786 |
| July 04, 2025 | 19.84 | 19.84 | 19.84 | 19.85 | 19.8 | 249 |
| July 03, 2025 | 19.84 | 20.02 | 20.02 | 20.02 | 19.84 | 466 |
| July 02, 2025 | 19.86 | 19.81 | 19.81 | 19.86 | 19.8 | 43 |
| July 01, 2025 | 19.85 | 19.81 | 19.81 | 19.85 | 19.76 | 759 |
| June 30, 2025 | 20.02 | 20.02 | 20.02 | 20.06 | 19.98 | 42,658 |
| June 27, 2025 | 19.99 | 20.17 | 20.17 | 20.17 | 19.99 | 85 |
| June 26, 2025 | 19.65 | 19.7 | 19.7 | 19.7 | 19.65 | 127 |
| June 25, 2025 | 19.53 | 19.49 | 19.49 | 19.58 | 19.49 | 8 |
| June 24, 2025 | 19.51 | 19.41 | 19.41 | 19.51 | 19.41 | 8 |
| June 23, 2025 | 19.35 | 19.39 | 19.39 | 19.39 | 19.35 | 89 |
| June 20, 2025 | 19.36 | 19.37 | 19.37 | 19.44 | 19.36 | 1,016 |
| June 19, 2025 | 19.55 | 19.49 | 19.49 | 19.6 | 19.49 | 189 |
| June 18, 2025 | 19.7 | 19.62 | 19.62 | 19.7 | 19.59 | 338 |
| June 17, 2025 | 19.53 | 19.46 | 19.46 | 19.53 | 19.44 | 357 |
| June 16, 2025 | 19.53 | 19.6 | 19.6 | 19.6 | 19.47 | 93 |
| June 13, 2025 | 19.36 | 19.5 | 19.5 | 19.5 | 19.36 | 36 |
| June 12, 2025 | 19.53 | 19.54 | 19.54 | 19.54 | 19.44 | 1,393 |
| June 11, 2025 | 19.59 | 19.61 | 19.61 | 19.66 | 19.59 | 518 |
| June 10, 2025 | 19.58 | 19.59 | 19.59 | 19.63 | 19.58 | 518 |
| June 09, 2025 | 19.58 | 19.6 | 19.6 | 19.62 | 19.58 | 267 |
| June 06, 2025 | 19.44 | 19.59 | 19.59 | 19.59 | 19.44 | 127 |
| June 05, 2025 | 19.32 | 19.37 | 19.37 | 19.37 | 19.21 | 2,586 |
| June 04, 2025 | 19.56 | 19.38 | 19.38 | 19.58 | 19.38 | 1,223 |
| June 03, 2025 | 19.45 | 19.56 | 19.56 | 19.56 | 19.44 | 841 |
| June 02, 2025 | 19.5 | 19.51 | 19.51 | 19.52 | 19.45 | 141 |
| May 30, 2025 | 19.64 | 19.52 | 19.52 | 19.64 | 19.52 | 1,580 |
| May 29, 2025 | 19.75 | 19.53 | 19.53 | 19.75 | 19.53 | 1,765 |
| May 28, 2025 | 19.46 | 19.57 | 19.57 | 19.59 | 19.46 | 1,765 |
| May 27, 2025 | 19.5 | 19.78 | 19.78 | 19.82 | 19.5 | 2,541 |