20.76
-0.175(-0.84%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 20.51 | 20.76 | 20.76 | 20.79 | 20.45 | 57,798 |
October 16, 2025 | 20.88 | 20.93 | 20.93 | 20.93 | 20.87 | 4,732 |
October 15, 2025 | 20.93 | 20.93 | 20.93 | 21.01 | 20.91 | 19,155 |
October 14, 2025 | 20.71 | 20.82 | 20.82 | 20.82 | 20.65 | 9,374 |
October 13, 2025 | 20.8 | 20.81 | 20.81 | 20.85 | 20.73 | 10,443 |
October 10, 2025 | 21.07 | 20.72 | 20.72 | 21.08 | 20.72 | 36,763 |
October 09, 2025 | 21.11 | 21.11 | 21.11 | 21.13 | 21.08 | 3,362 |
October 08, 2025 | 21.05 | 21.08 | 21.08 | 21.1 | 20.98 | 16,913 |
October 07, 2025 | 21.01 | 21.01 | 21.01 | 21.08 | 20.97 | 15,549 |
October 06, 2025 | 21.08 | 21.04 | 21.04 | 21.14 | 20.99 | 7,969 |
October 03, 2025 | 20.97 | 21 | 21 | 21.02 | 20.93 | 5,500 |
October 02, 2025 | 20.87 | 20.89 | 20.89 | 20.9 | 20.85 | 21,006 |
October 01, 2025 | 20.63 | 20.84 | 20.84 | 20.84 | 20.61 | 18,841 |
September 30, 2025 | 20.69 | 20.69 | 20.69 | 20.72 | 20.64 | 8,068 |
September 29, 2025 | 20.73 | 20.7 | 20.7 | 20.75 | 20.7 | 5,093 |
September 26, 2025 | 20.56 | 20.61 | 20.61 | 20.65 | 20.53 | 12,422 |
September 25, 2025 | 20.58 | 20.56 | 20.56 | 20.6 | 20.51 | 6,622 |
September 24, 2025 | 20.67 | 20.64 | 20.64 | 20.7 | 20.63 | 4,626 |
September 23, 2025 | 20.69 | 20.71 | 20.71 | 20.8 | 20.69 | 7,073 |
September 22, 2025 | 20.73 | 20.67 | 20.67 | 20.73 | 20.65 | 49,378 |
September 19, 2025 | 20.75 | 20.72 | 20.72 | 20.75 | 20.72 | 10,760 |
September 18, 2025 | 20.66 | 20.79 | 20.79 | 20.81 | 20.64 | 76,549 |
September 17, 2025 | 20.49 | 20.53 | 20.53 | 20.53 | 20.48 | 15,687 |
September 16, 2025 | 20.65 | 20.45 | 20.45 | 20.66 | 20.43 | 15,687 |
September 15, 2025 | 20.75 | 20.73 | 20.73 | 20.75 | 20.71 | 43,099 |
September 12, 2025 | 20.82 | 20.76 | 20.76 | 20.84 | 20.76 | 1,141 |
September 11, 2025 | 20.67 | 20.8 | 20.8 | 20.8 | 20.67 | 1,292 |
September 10, 2025 | 20.73 | 20.66 | 20.66 | 20.74 | 20.66 | 1,995 |
September 09, 2025 | 20.67 | 20.64 | 20.64 | 20.69 | 20.6 | 4,654 |
September 08, 2025 | 20.66 | 20.62 | 20.62 | 20.69 | 20.55 | 7,917 |
September 05, 2025 | 20.72 | 20.59 | 20.59 | 20.72 | 20.54 | 7,348 |
September 04, 2025 | 20.57 | 20.69 | 20.69 | 20.69 | 20.57 | 7,966 |
September 03, 2025 | 20.59 | 20.46 | 20.46 | 20.64 | 20.46 | 10,856 |
September 02, 2025 | 20.72 | 20.52 | 20.52 | 20.72 | 20.52 | 28,739 |
September 01, 2025 | 20.72 | 20.77 | 20.77 | 20.77 | 20.68 | 13,286 |
August 29, 2025 | 20.86 | 20.7 | 20.7 | 20.88 | 20.7 | 10,366 |
August 28, 2025 | 20.98 | 20.89 | 20.89 | 20.98 | 20.86 | 27,073 |
August 27, 2025 | 21 | 20.98 | 20.98 | 21.02 | 20.95 | 10,323 |
August 26, 2025 | 20.89 | 20.85 | 20.85 | 20.9 | 20.85 | 10,077 |
August 25, 2025 | 20.92 | 20.91 | 20.91 | 20.93 | 20.86 | 11,673 |
August 22, 2025 | 20.83 | 20.98 | 20.98 | 20.98 | 20.77 | 6,176 |
August 21, 2025 | 20.84 | 20.82 | 20.82 | 20.86 | 20.75 | 20,643 |
August 20, 2025 | 20.79 | 20.8 | 20.8 | 20.84 | 20.72 | 11,591 |
August 19, 2025 | 20.71 | 20.84 | 20.84 | 20.88 | 20.7 | 19,432 |
August 18, 2025 | 20.71 | 20.74 | 20.74 | 20.77 | 20.69 | 4,161 |
August 15, 2025 | 20.85 | 20.67 | 20.67 | 20.88 | 20.66 | 8,025 |
August 14, 2025 | 20.81 | 20.81 | 20.81 | 20.85 | 20.75 | 6,753 |
August 13, 2025 | 20.68 | 20.71 | 20.71 | 20.73 | 20.66 | 5,406 |
August 12, 2025 | 20.6 | 20.65 | 20.65 | 20.65 | 20.55 | 5,528 |
August 11, 2025 | 20.64 | 20.61 | 20.61 | 20.66 | 20.59 | 10,483 |
August 08, 2025 | 20.54 | 20.55 | 20.55 | 20.6 | 20.54 | 13,633 |
August 07, 2025 | 20.47 | 20.48 | 20.48 | 20.64 | 20.47 | 9,540 |
August 06, 2025 | 20.64 | 20.5 | 20.5 | 20.65 | 20.44 | 10,579 |
August 05, 2025 | 20.65 | 20.53 | 20.53 | 20.68 | 20.53 | 19,241 |
August 04, 2025 | 20.33 | 20.49 | 20.49 | 20.54 | 20.33 | 8,902 |
August 01, 2025 | 20.66 | 20.24 | 20.24 | 20.66 | 20.21 | 13,011 |
July 31, 2025 | 20.84 | 20.86 | 20.86 | 20.97 | 20.83 | 21,487 |
July 30, 2025 | 20.87 | 20.95 | 20.95 | 20.97 | 20.84 | 7,700 |
July 29, 2025 | 20.87 | 20.86 | 20.86 | 20.94 | 20.84 | 14,097 |
July 28, 2025 | 20.73 | 20.76 | 20.76 | 20.78 | 20.71 | 5,062 |