21.11
+0.09(+0.43%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 21.08 | 21.11 | 21.11 | 21.11 | 21.06 | 11,471 |
September 05, 2025 | 21.17 | 21.02 | 21.02 | 21.18 | 20.97 | 14,503 |
September 04, 2025 | 20.97 | 21.11 | 21.11 | 21.11 | 20.97 | 18,497 |
September 03, 2025 | 20.94 | 20.95 | 20.95 | 20.95 | 20.86 | 8,104 |
September 02, 2025 | 21.24 | 20.92 | 20.92 | 21.24 | 20.92 | 16,559 |
September 01, 2025 | 21.25 | 21.23 | 21.23 | 21.25 | 21.17 | 12,215 |
August 29, 2025 | 21.24 | 21.17 | 21.17 | 21.24 | 21.11 | 12,716 |
August 28, 2025 | 21.42 | 21.27 | 21.27 | 21.42 | 21.21 | 7,480 |
August 27, 2025 | 21.56 | 21.34 | 21.34 | 21.56 | 21.3 | 8,227 |
August 26, 2025 | 21.55 | 21.48 | 21.48 | 21.55 | 21.45 | 48,517 |
August 25, 2025 | 21.91 | 21.77 | 21.77 | 21.94 | 21.77 | 22,589 |
August 22, 2025 | 21.88 | 22 | 22 | 22.03 | 21.88 | 12,565 |
August 21, 2025 | 21.87 | 21.91 | 21.91 | 21.91 | 21.83 | 12,258 |
August 20, 2025 | 21.78 | 21.9 | 21.9 | 21.9 | 21.78 | 27,231 |
August 19, 2025 | 21.69 | 21.81 | 21.81 | 21.81 | 21.68 | 8,218 |
August 18, 2025 | 21.7 | 21.63 | 21.63 | 21.7 | 21.62 | 10,374 |
August 15, 2025 | 21.78 | 21.76 | 21.76 | 21.79 | 21.73 | 9,259 |
August 14, 2025 | 21.56 | 21.68 | 21.68 | 21.68 | 21.56 | 16,959 |
August 13, 2025 | 21.45 | 21.51 | 21.51 | 21.51 | 21.45 | 2,628 |
August 12, 2025 | 21.38 | 21.39 | 21.39 | 21.39 | 21.38 | 5,412 |
August 11, 2025 | 21.34 | 21.33 | 21.33 | 21.34 | 21.28 | 4,362 |
August 08, 2025 | 21.13 | 21.26 | 21.26 | 21.3 | 21.13 | 7,811 |
August 07, 2025 | 20.9 | 21.12 | 21.12 | 21.12 | 20.88 | 16,312 |
August 06, 2025 | 20.71 | 20.81 | 20.81 | 20.81 | 20.71 | 13,880 |
August 05, 2025 | 20.69 | 20.7 | 20.7 | 20.73 | 20.64 | 10,682 |
August 04, 2025 | 20.47 | 20.61 | 20.61 | 20.62 | 20.47 | 13,825 |
August 01, 2025 | 20.57 | 20.4 | 20.4 | 20.57 | 20.36 | 18,598 |
July 31, 2025 | 20.85 | 20.78 | 20.78 | 20.9 | 20.77 | 2,054 |
July 30, 2025 | 20.92 | 20.91 | 20.91 | 20.98 | 20.91 | 7,305 |
July 29, 2025 | 20.8 | 20.95 | 20.95 | 20.99 | 20.8 | 8,738 |
July 28, 2025 | 21.07 | 20.79 | 20.79 | 21.07 | 20.73 | 9,782 |
July 25, 2025 | 20.8 | 20.91 | 20.91 | 20.91 | 20.79 | 5,599 |
July 24, 2025 | 20.98 | 20.97 | 20.97 | 21.09 | 20.96 | 24,278 |
July 23, 2025 | 20.82 | 20.82 | 20.82 | 20.88 | 20.8 | 23,458 |
July 22, 2025 | 20.59 | 20.6 | 20.6 | 20.6 | 20.58 | 3,843 |
July 21, 2025 | 20.61 | 20.63 | 20.63 | 20.63 | 20.55 | 11,821 |
July 18, 2025 | 20.64 | 20.64 | 20.64 | 20.67 | 20.62 | 7,183 |
July 17, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.53 | 9,718 |
July 16, 2025 | 20.57 | 20.45 | 20.45 | 20.62 | 20.45 | 6,369 |
July 15, 2025 | 20.67 | 20.57 | 20.57 | 20.67 | 20.57 | 8,059 |
July 14, 2025 | 20.53 | 20.61 | 20.61 | 20.61 | 20.53 | 11,444 |
July 11, 2025 | 20.72 | 20.69 | 20.69 | 20.72 | 20.63 | 7,580 |
July 10, 2025 | 20.79 | 20.76 | 20.76 | 20.79 | 20.75 | 8,145 |
July 09, 2025 | 20.52 | 20.71 | 20.71 | 20.73 | 20.52 | 14,160 |
July 08, 2025 | 20.45 | 20.49 | 20.49 | 20.49 | 20.39 | 19,247 |
July 07, 2025 | 20.42 | 20.49 | 20.49 | 20.49 | 20.42 | 6,898 |
July 04, 2025 | 20.49 | 20.43 | 20.43 | 20.49 | 20.38 | 15,043 |
July 03, 2025 | 20.47 | 20.54 | 20.54 | 20.54 | 20.45 | 3,697 |
July 02, 2025 | 20.42 | 20.42 | 20.42 | 20.48 | 20.37 | 15,073 |
July 01, 2025 | 20.33 | 20.28 | 20.28 | 20.33 | 20.05 | 10,639 |
June 30, 2025 | 20.36 | 20.31 | 20.31 | 20.36 | 20.22 | 4,668 |
June 27, 2025 | 20.18 | 20.34 | 20.34 | 20.34 | 20.18 | 7,529 |
June 26, 2025 | 20.06 | 20.07 | 20.07 | 20.08 | 20.04 | 13,199 |
June 25, 2025 | 20.11 | 20 | 20 | 20.11 | 19.99 | 9,607 |
June 24, 2025 | 20.16 | 20.13 | 20.13 | 20.17 | 20.11 | 3,919 |
June 23, 2025 | 19.94 | 19.92 | 19.92 | 20 | 19.87 | 5,154 |
June 20, 2025 | 19.95 | 20.05 | 20.05 | 20.09 | 19.95 | 13,222 |
June 19, 2025 | 19.95 | 19.87 | 19.87 | 19.95 | 19.87 | 5,796 |
June 18, 2025 | 20.03 | 20.02 | 20.02 | 20.03 | 19.96 | 5,796 |
June 17, 2025 | 19.96 | 20.01 | 20.01 | 20.01 | 19.96 | 4,402 |