25.18
+0.04(+0.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.14 | 25.18 | 25.18 | 25.18 | 25.14 | 2,475 |
| August 15, 2025 | 25.34 | 25.14 | 25.14 | 25.34 | 25.14 | 146 |
| August 14, 2025 | 25.21 | 25.26 | 25.26 | 25.26 | 25.21 | 550 |
| August 13, 2025 | 25.16 | 25.12 | 25.12 | 25.16 | 25.12 | 1,018 |
| August 12, 2025 | 25.08 | 25.09 | 25.09 | 25.1 | 25.04 | 2,087 |
| August 11, 2025 | 25.06 | 25.12 | 25.12 | 25.15 | 25.01 | 117 |
| August 08, 2025 | 24.89 | 24.93 | 24.93 | 24.97 | 24.89 | 930 |
| August 07, 2025 | 24.84 | 24.87 | 24.87 | 25.02 | 24.84 | 2,373 |
| August 06, 2025 | 24.92 | 24.86 | 24.86 | 24.92 | 24.78 | 2,835 |
| August 05, 2025 | 25.09 | 24.8 | 24.8 | 25.11 | 24.8 | 2,835 |
| August 04, 2025 | 24.68 | 24.9 | 24.9 | 24.9 | 24.68 | 42 |
| August 01, 2025 | 25.19 | 24.61 | 24.61 | 25.19 | 24.61 | 678 |
| July 31, 2025 | 25.54 | 25.49 | 25.49 | 25.64 | 25.48 | 1,116 |
| July 30, 2025 | 25.17 | 25.34 | 25.34 | 25.39 | 25.17 | 423 |
| July 29, 2025 | 25.3 | 25.21 | 25.21 | 25.31 | 25.21 | 2,653 |
| July 28, 2025 | 24.98 | 25.09 | 25.09 | 25.09 | 24.97 | 829 |
| July 25, 2025 | 24.73 | 24.8 | 24.8 | 24.8 | 24.73 | 5 |
| July 24, 2025 | 24.66 | 24.68 | 24.68 | 24.71 | 24.66 | 1,213 |
| July 23, 2025 | 24.58 | 24.61 | 24.61 | 24.62 | 24.57 | 1,037 |
| July 22, 2025 | 24.56 | 24.46 | 24.46 | 24.59 | 24.46 | 2,308 |
| July 21, 2025 | 24.68 | 24.64 | 24.64 | 24.74 | 24.62 | 995 |
| July 18, 2025 | 24.78 | 24.63 | 24.63 | 24.78 | 24.62 | 786 |
| July 17, 2025 | 24.65 | 24.72 | 24.72 | 24.72 | 24.62 | 1,376 |
| July 16, 2025 | 24.4 | 24.15 | 24.15 | 24.6 | 24.15 | 3,482 |
| July 15, 2025 | 24.55 | 24.61 | 24.61 | 24.62 | 24.49 | 1,062 |
| July 14, 2025 | 24.31 | 24.41 | 24.41 | 24.41 | 24.31 | 563 |
| July 11, 2025 | 24.42 | 24.37 | 24.37 | 24.42 | 24.32 | 563 |
| July 10, 2025 | 24.28 | 24.5 | 24.5 | 24.5 | 24.28 | 532 |
| July 09, 2025 | 24.21 | 24.31 | 24.31 | 24.31 | 24.21 | 983 |
| July 08, 2025 | 24.22 | 24.25 | 24.25 | 24.3 | 24.22 | 1,797 |
| July 07, 2025 | 24.24 | 24.25 | 24.25 | 24.34 | 24.24 | 609 |
| July 04, 2025 | 24.3 | 24.14 | 24.14 | 24.3 | 24.13 | 1,106 |
| July 03, 2025 | 24.12 | 24.35 | 24.35 | 24.35 | 24.12 | 2 |
| July 02, 2025 | 24.1 | 24.06 | 24.06 | 24.1 | 24 | 2,113 |
| July 01, 2025 | 24.01 | 23.99 | 23.99 | 24.01 | 23.82 | 25,209 |
| June 30, 2025 | 24.09 | 24 | 24 | 24.11 | 24 | 3,562 |
| June 27, 2025 | 24 | 24.05 | 24.05 | 24.05 | 23.95 | 3,501 |
| June 26, 2025 | 23.84 | 23.87 | 23.87 | 23.88 | 23.76 | 2,073 |
| June 25, 2025 | 23.96 | 23.89 | 23.89 | 23.97 | 23.89 | 2,073 |
| June 24, 2025 | 23.91 | 23.87 | 23.87 | 23.92 | 23.81 | 3,981 |
| June 23, 2025 | 23.6 | 23.63 | 23.63 | 23.76 | 23.6 | 3,111 |
| June 20, 2025 | 23.64 | 23.68 | 23.68 | 23.72 | 23.61 | 1,687 |
| June 19, 2025 | 23.71 | 23.57 | 23.57 | 23.71 | 23.54 | 299 |
| June 18, 2025 | 23.73 | 23.77 | 23.77 | 23.85 | 23.73 | 106 |
| June 17, 2025 | 23.7 | 23.77 | 23.77 | 23.77 | 23.64 | 1,172 |
| June 16, 2025 | 23.65 | 23.78 | 23.78 | 23.79 | 23.64 | 165 |
| June 13, 2025 | 23.56 | 23.65 | 23.65 | 23.77 | 23.56 | 28,149 |
| June 12, 2025 | 23.81 | 23.78 | 23.78 | 23.81 | 23.58 | 815 |
| June 11, 2025 | 24.08 | 24.02 | 24.02 | 24.08 | 24.02 | 741 |
| June 10, 2025 | 24.04 | 24.01 | 24.01 | 24.05 | 23.96 | 2,402 |
| June 09, 2025 | 23.98 | 24 | 24 | 24.03 | 23.98 | 350 |
| June 06, 2025 | 23.82 | 24.01 | 24.01 | 24.08 | 23.81 | 4,717 |
| June 05, 2025 | 23.88 | 23.92 | 23.92 | 23.95 | 23.74 | 3,050 |
| June 04, 2025 | 23.93 | 23.91 | 23.91 | 24.02 | 23.89 | 3,792 |
| June 03, 2025 | 23.63 | 23.9 | 23.9 | 23.94 | 23.63 | 1,196 |
| June 02, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.41 | 3,578 |
| May 30, 2025 | 23.72 | 23.69 | 23.69 | 23.8 | 23.68 | 107 |
| May 29, 2025 | 24.24 | 23.71 | 23.71 | 24.25 | 23.71 | 37,493 |
| May 28, 2025 | 23.86 | 23.85 | 23.85 | 23.96 | 23.8 | 3,678 |
| May 27, 2025 | 23.56 | 23.75 | 23.75 | 23.75 | 23.56 | 574 |