24.02
-0.05(-0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.95 | 24.07 | 24.07 | 24.07 | 23.92 | 2,334 |
| September 25, 2025 | 23.99 | 23.97 | 23.97 | 24 | 23.95 | 3,466 |
| September 24, 2025 | 23.89 | 24.01 | 24.01 | 24.01 | 23.83 | 4,409 |
| September 23, 2025 | 23.86 | 23.89 | 23.89 | 23.96 | 23.83 | 6,023 |
| September 22, 2025 | 23.78 | 23.71 | 23.71 | 23.78 | 23.69 | 5,882 |
| September 19, 2025 | 24.04 | 23.9 | 23.9 | 24.09 | 23.9 | 6,667 |
| September 18, 2025 | 24 | 23.99 | 23.99 | 24.07 | 23.95 | 3,257 |
| September 17, 2025 | 24.08 | 24.07 | 24.07 | 24.12 | 23.93 | 88,004 |
| September 16, 2025 | 24.25 | 24.19 | 24.19 | 24.25 | 24.11 | 15,824 |
| September 15, 2025 | 24.34 | 24.32 | 24.32 | 24.36 | 24.27 | 7,992 |
| September 12, 2025 | 24.29 | 24.32 | 24.32 | 24.32 | 24.17 | 12,759 |
| September 11, 2025 | 24.16 | 24.34 | 24.34 | 24.34 | 24.16 | 2,649 |
| September 10, 2025 | 24.18 | 24.16 | 24.16 | 24.19 | 24.09 | 6,332 |
| September 09, 2025 | 24.79 | 24.75 | 24.75 | 24.79 | 24.68 | 17,677 |
| September 08, 2025 | 24.75 | 24.74 | 24.74 | 24.75 | 24.58 | 532 |
| September 05, 2025 | 24.83 | 24.73 | 24.73 | 24.83 | 24.62 | 44,668 |
| September 04, 2025 | 24.6 | 24.69 | 24.69 | 24.77 | 24.6 | 2,381 |
| September 03, 2025 | 24.79 | 24.71 | 24.71 | 24.79 | 24.68 | 41,093 |
| September 02, 2025 | 25.01 | 24.75 | 24.75 | 25.01 | 24.69 | 13,499 |
| September 01, 2025 | 25.09 | 25.08 | 25.08 | 25.12 | 25.03 | 5,093 |
| August 29, 2025 | 25.13 | 25.05 | 25.05 | 25.13 | 24.99 | 4,001 |
| August 28, 2025 | 25.34 | 25.23 | 25.23 | 25.36 | 25.17 | 5,197 |
| August 27, 2025 | 25.43 | 25.13 | 25.13 | 25.44 | 25.13 | 66,621 |
| August 26, 2025 | 25.49 | 25.43 | 25.43 | 25.49 | 25.37 | 4,415 |
| August 25, 2025 | 25.86 | 25.72 | 25.72 | 25.86 | 25.66 | 1,020 |
| August 22, 2025 | 25.76 | 25.94 | 25.94 | 25.95 | 25.76 | 1,057 |
| August 21, 2025 | 25.78 | 25.79 | 25.79 | 25.79 | 25.68 | 2,078 |
| August 20, 2025 | 25.69 | 25.81 | 25.81 | 25.86 | 25.67 | 4,594 |
| August 19, 2025 | 25.45 | 25.81 | 25.81 | 25.81 | 25.45 | 2,183 |
| August 18, 2025 | 25.52 | 25.43 | 25.43 | 25.52 | 25.37 | 15,232 |
| 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 |