22.23
-0.05(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.29 | 22.23 | 22.23 | 22.31 | 22.21 | 512 |
| September 25, 2025 | 22.27 | 22.28 | 22.28 | 22.28 | 22.22 | 20 |
| September 24, 2025 | 22.21 | 22.3 | 22.3 | 22.35 | 22.21 | 1,650 |
| September 23, 2025 | 22.24 | 22.23 | 22.23 | 22.3 | 22.23 | 95 |
| September 22, 2025 | 22.15 | 22.16 | 22.16 | 22.16 | 22.1 | 50 |
| September 19, 2025 | 22 | 22.07 | 22.07 | 22.14 | 22 | 171 |
| September 18, 2025 | 22.17 | 22.35 | 22.35 | 22.35 | 22.17 | 674 |
| September 17, 2025 | 22 | 22.05 | 22.05 | 22.08 | 21.97 | 104 |
| September 16, 2025 | 22.11 | 22.02 | 22.02 | 22.12 | 22.02 | 43 |
| September 15, 2025 | 22.12 | 22.14 | 22.14 | 22.2 | 22.07 | 403 |
| September 12, 2025 | 22.08 | 22.06 | 22.06 | 22.08 | 22.06 | 403 |
| September 11, 2025 | 22 | 22.17 | 22.17 | 22.17 | 22 | 193 |
| September 10, 2025 | 21.96 | 21.98 | 21.98 | 22.02 | 21.88 | 771 |
| September 09, 2025 | 21.82 | 21.75 | 21.75 | 21.82 | 21.71 | 374 |
| September 08, 2025 | 21.89 | 22.08 | 22.08 | 22.08 | 21.89 | 752 |
| September 05, 2025 | 21.68 | 21.52 | 21.52 | 21.7 | 21.48 | 364 |
| September 04, 2025 | 21.49 | 21.63 | 21.63 | 21.63 | 21.45 | 353 |
| September 03, 2025 | 21.26 | 21.29 | 21.29 | 21.37 | 21.26 | 2,824 |
| September 02, 2025 | 21.54 | 21.32 | 21.32 | 21.54 | 21.32 | 3,768 |
| September 01, 2025 | 21.39 | 21.44 | 21.44 | 21.44 | 21.39 | 962 |
| August 29, 2025 | 21.46 | 21.25 | 21.25 | 21.46 | 21.25 | 567 |
| August 28, 2025 | 21.65 | 21.6 | 21.6 | 21.65 | 21.53 | 124 |
| August 27, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.35 | 380 |
| August 26, 2025 | 21.43 | 21.45 | 21.45 | 21.48 | 21.36 | 478 |
| August 25, 2025 | 21.7 | 21.65 | 21.65 | 21.7 | 21.61 | 883 |
| August 22, 2025 | 21.66 | 21.75 | 21.75 | 21.78 | 21.66 | 1,365 |
| August 21, 2025 | 21.58 | 21.63 | 21.63 | 21.63 | 21.54 | 132,832 |
| August 20, 2025 | 21.76 | 21.67 | 21.67 | 21.76 | 21.65 | 980 |
| August 19, 2025 | 21.9 | 21.91 | 21.91 | 22 | 21.9 | 404 |
| 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 |