25.43
-0.15(-0.59%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.54 | 25.58 | 25.58 | 25.58 | 25.52 | 6,975 |
| August 14, 2025 | 25.26 | 25.3 | 25.3 | 25.36 | 25.24 | 7,633 |
| August 13, 2025 | 25.18 | 25.32 | 25.32 | 25.32 | 25.14 | 1,263 |
| August 12, 2025 | 25.13 | 25.08 | 25.08 | 25.13 | 25.06 | 639 |
| August 11, 2025 | 25.12 | 25.03 | 25.03 | 25.12 | 25.01 | 1,362 |
| August 08, 2025 | 24.98 | 25.09 | 25.09 | 25.09 | 24.98 | 4,887 |
| August 07, 2025 | 24.65 | 24.83 | 24.83 | 24.94 | 24.65 | 2,639 |
| August 06, 2025 | 24.58 | 24.75 | 24.75 | 24.76 | 24.58 | 5,557 |
| August 05, 2025 | 24.45 | 24.58 | 24.58 | 24.58 | 24.45 | 2,833 |
| August 04, 2025 | 24.37 | 24.4 | 24.4 | 24.44 | 24.34 | 17,509 |
| August 01, 2025 | 24.54 | 24.4 | 24.4 | 24.54 | 24.31 | 16,627 |
| July 31, 2025 | 24.94 | 24.82 | 24.82 | 24.99 | 24.81 | 3,474 |
| July 30, 2025 | 25.75 | 25.18 | 25.18 | 25.75 | 25.17 | 977 |
| July 29, 2025 | 25.38 | 25.42 | 25.42 | 25.45 | 25.35 | 82,972 |
| July 28, 2025 | 25.79 | 25.35 | 25.35 | 25.79 | 25.26 | 54,810 |
| July 25, 2025 | 25.23 | 25.62 | 25.62 | 25.62 | 25.23 | 45,244 |
| July 24, 2025 | 25.45 | 25.26 | 25.26 | 25.45 | 25.26 | 44,779 |
| July 23, 2025 | 25.28 | 25.32 | 25.32 | 25.38 | 25.27 | 560 |
| July 22, 2025 | 24.92 | 25.01 | 25.01 | 25.01 | 24.83 | 1,668 |
| July 21, 2025 | 24.85 | 24.98 | 24.98 | 24.98 | 24.83 | 7,753 |
| July 18, 2025 | 24.9 | 24.9 | 24.9 | 24.96 | 24.86 | 711 |
| July 17, 2025 | 24.85 | 24.76 | 24.76 | 24.86 | 24.76 | 1,085 |
| July 16, 2025 | 24.9 | 24.69 | 24.69 | 24.95 | 24.69 | 19,441 |
| July 15, 2025 | 25.05 | 25.03 | 25.03 | 25.16 | 25.03 | 23,793 |
| July 14, 2025 | 24.98 | 25.01 | 25.01 | 25.13 | 24.98 | 11,334 |
| July 11, 2025 | 25.25 | 25.22 | 25.22 | 25.25 | 25.13 | 1,295 |
| July 10, 2025 | 25.29 | 25.38 | 25.38 | 25.38 | 25.24 | 5,094 |
| July 09, 2025 | 25.02 | 25.25 | 25.25 | 25.28 | 25.02 | 2,325 |
| July 08, 2025 | 24.79 | 25.01 | 25.01 | 25.01 | 24.75 | 5,461 |
| July 07, 2025 | 24.77 | 24.82 | 24.82 | 24.83 | 24.73 | 11,087 |
| July 04, 2025 | 24.87 | 24.9 | 24.9 | 24.9 | 24.79 | 45,937 |
| July 03, 2025 | 25.09 | 25.03 | 25.03 | 25.09 | 24.99 | 4,398 |
| July 02, 2025 | 24.87 | 25.08 | 25.08 | 25.09 | 24.87 | 2,465 |
| July 01, 2025 | 24.65 | 24.82 | 24.82 | 24.82 | 24.6 | 1,913 |
| June 30, 2025 | 24.87 | 24.66 | 24.66 | 24.87 | 24.58 | 11,908 |
| June 27, 2025 | 24.59 | 24.86 | 24.86 | 24.86 | 24.59 | 7,780 |
| June 26, 2025 | 24.52 | 24.51 | 24.51 | 24.52 | 24.44 | 844 |
| June 25, 2025 | 24.59 | 24.4 | 24.4 | 24.59 | 24.4 | 4,169 |
| June 24, 2025 | 24.55 | 24.62 | 24.62 | 24.62 | 24.55 | 1,410 |
| June 23, 2025 | 24.37 | 24.49 | 24.49 | 24.49 | 24.37 | 2,986 |
| June 20, 2025 | 24.41 | 24.51 | 24.51 | 24.52 | 24.41 | 2,277 |
| June 19, 2025 | 24.43 | 24.36 | 24.36 | 24.43 | 24.36 | 651 |
| June 18, 2025 | 24.56 | 24.52 | 24.52 | 24.56 | 24.44 | 651 |
| June 17, 2025 | 24.49 | 24.61 | 24.61 | 24.61 | 24.49 | 768 |
| June 16, 2025 | 24.55 | 24.69 | 24.69 | 24.7 | 24.55 | 4,922 |
| June 13, 2025 | 24.57 | 24.56 | 24.56 | 24.57 | 24.45 | 3,537 |
| June 12, 2025 | 24.67 | 24.78 | 24.78 | 24.78 | 24.58 | 8,702 |
| June 11, 2025 | 24.81 | 24.78 | 24.78 | 24.81 | 24.75 | 2,019 |
| June 10, 2025 | 24.61 | 24.82 | 24.82 | 24.82 | 24.61 | 4,110 |
| June 09, 2025 | 24.86 | 24.94 | 24.94 | 24.94 | 24.86 | 5,803 |
| June 06, 2025 | 24.9 | 24.92 | 24.92 | 24.92 | 24.85 | 4,813 |
| June 05, 2025 | 24.96 | 24.9 | 24.9 | 24.96 | 24.9 | 5,340 |
| June 04, 2025 | 24.97 | 25.02 | 25.02 | 25.02 | 24.95 | 850 |
| June 03, 2025 | 24.94 | 24.99 | 24.99 | 24.99 | 24.85 | 924 |
| June 02, 2025 | 24.95 | 24.92 | 24.92 | 24.95 | 24.83 | 15,439 |
| May 30, 2025 | 25 | 25.06 | 25.06 | 25.11 | 25 | 5,788 |
| May 29, 2025 | 25.12 | 24.99 | 24.99 | 25.12 | 24.99 | 1,201 |
| May 28, 2025 | 25.1 | 25.08 | 25.08 | 25.12 | 25.02 | 1,352 |
| May 27, 2025 | 25.03 | 25.1 | 25.1 | 25.17 | 25.03 | 3,505 |
| May 26, 2025 | 25 | 25.04 | 25.04 | 25.05 | 25 | 45,640 |