21.56
+0.107(+0.50%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.43 | 21.46 | 21.46 | 21.53 | 21.4 | 27,400 |
September 25, 2025 | 21.5 | 21.41 | 21.41 | 21.52 | 21.34 | 1,660 |
September 24, 2025 | 21.6 | 21.54 | 21.54 | 21.62 | 21.54 | 13,607 |
September 23, 2025 | 21.69 | 21.67 | 21.67 | 21.7 | 21.67 | 6,797 |
September 22, 2025 | 21.56 | 21.62 | 21.62 | 21.62 | 21.51 | 799 |
September 19, 2025 | 21.47 | 21.49 | 21.49 | 21.55 | 21.47 | 16,801 |
September 18, 2025 | 21.49 | 21.54 | 21.54 | 21.57 | 21.45 | 16,426 |
September 17, 2025 | 21.42 | 21.39 | 21.39 | 21.43 | 21.39 | 2,588 |
September 16, 2025 | 21.47 | 21.4 | 21.4 | 21.5 | 21.4 | 40,493 |
September 15, 2025 | 21.38 | 21.43 | 21.43 | 21.45 | 21.35 | 26,172 |
September 12, 2025 | 21.35 | 21.35 | 21.35 | 21.38 | 21.32 | 85,196 |
September 11, 2025 | 21.21 | 21.36 | 21.36 | 21.36 | 21.21 | 3,939 |
September 10, 2025 | 21.18 | 21.19 | 21.19 | 21.24 | 21.18 | 9,374 |
September 09, 2025 | 21.1 | 21.07 | 21.07 | 21.1 | 21.07 | 248 |
September 08, 2025 | 21.05 | 21.09 | 21.09 | 21.1 | 21.04 | 18,644 |
September 05, 2025 | 21.13 | 21 | 21 | 21.18 | 20.93 | 25,324 |
September 04, 2025 | 20.93 | 20.99 | 20.99 | 20.99 | 20.93 | 34,895 |
September 03, 2025 | 20.84 | 20.88 | 20.88 | 20.92 | 20.84 | 33,672 |
September 02, 2025 | 20.95 | 20.65 | 20.65 | 20.95 | 20.65 | 2,178 |
September 01, 2025 | 20.95 | 20.99 | 20.99 | 20.99 | 20.95 | 4,194 |
August 29, 2025 | 21.07 | 20.93 | 20.93 | 21.07 | 20.93 | 523 |
August 28, 2025 | 21.03 | 21.03 | 21.03 | 21.05 | 21 | 266 |
August 27, 2025 | 20.98 | 21 | 21 | 21.01 | 20.96 | 2,054 |
August 26, 2025 | 20.86 | 20.89 | 20.89 | 20.91 | 20.86 | 11,513 |
August 25, 2025 | 20.95 | 20.96 | 20.96 | 20.97 | 20.92 | 3,105 |
August 22, 2025 | 20.65 | 21.02 | 21.02 | 21.02 | 20.65 | 27,835 |
August 21, 2025 | 20.75 | 20.73 | 20.73 | 20.75 | 20.66 | 759 |
August 20, 2025 | 20.77 | 20.7 | 20.7 | 20.8 | 20.61 | 16,815 |
August 19, 2025 | 20.91 | 20.88 | 20.88 | 20.95 | 20.85 | 28,575 |
August 18, 2025 | 20.93 | 20.91 | 20.91 | 20.95 | 20.91 | 3,754 |
August 15, 2025 | 21.06 | 20.96 | 20.96 | 21.06 | 20.94 | 102,554 |
August 14, 2025 | 20.96 | 20.95 | 20.95 | 21 | 20.95 | 12,378 |
August 13, 2025 | 20.94 | 20.96 | 20.96 | 20.97 | 20.94 | 5,911 |
August 12, 2025 | 20.73 | 20.87 | 20.87 | 20.87 | 20.69 | 7,262 |
August 11, 2025 | 20.8 | 20.75 | 20.75 | 20.8 | 20.74 | 42,059 |
August 08, 2025 | 20.64 | 20.7 | 20.7 | 20.73 | 20.64 | 14,738 |
August 07, 2025 | 20.66 | 20.59 | 20.59 | 20.78 | 20.59 | 23,234 |
August 06, 2025 | 20.55 | 20.6 | 20.6 | 20.6 | 20.48 | 5,770 |
August 05, 2025 | 20.62 | 20.44 | 20.44 | 20.62 | 20.44 | 3,910 |
August 04, 2025 | 20.35 | 20.51 | 20.51 | 20.52 | 20.34 | 1,500 |
August 01, 2025 | 20.53 | 20.27 | 20.27 | 20.53 | 20.25 | 7,649 |
July 31, 2025 | 20.88 | 20.76 | 20.76 | 20.91 | 20.74 | 32,490 |
July 30, 2025 | 20.74 | 20.72 | 20.72 | 20.76 | 20.71 | 7,030 |
July 29, 2025 | 20.8 | 20.72 | 20.72 | 20.83 | 20.72 | 565 |
July 28, 2025 | 20.86 | 20.78 | 20.78 | 20.86 | 20.78 | 9,188 |
July 25, 2025 | 20.72 | 20.74 | 20.74 | 20.74 | 20.72 | 930 |
July 24, 2025 | 20.68 | 20.73 | 20.73 | 20.74 | 20.68 | 5,526 |
July 23, 2025 | 20.58 | 20.58 | 20.58 | 20.59 | 20.55 | 11,431 |
July 22, 2025 | 20.51 | 20.48 | 20.48 | 20.52 | 20.46 | 540 |
July 21, 2025 | 20.52 | 20.61 | 20.61 | 20.61 | 20.52 | 8,995 |
July 18, 2025 | 20.55 | 20.49 | 20.49 | 20.55 | 20.49 | 27,528 |
July 17, 2025 | 20.39 | 20.46 | 20.46 | 20.46 | 20.37 | 19,083 |
July 16, 2025 | 20.25 | 20.2 | 20.2 | 20.36 | 20.2 | 24,526 |
July 15, 2025 | 20.46 | 20.39 | 20.39 | 20.48 | 20.39 | 1,015 |
July 14, 2025 | 20.25 | 20.37 | 20.37 | 20.37 | 20.25 | 5,916 |
July 11, 2025 | 20.38 | 20.37 | 20.37 | 20.38 | 20.31 | 6,223 |
July 10, 2025 | 20.33 | 20.43 | 20.43 | 20.43 | 20.32 | 44,862 |
July 09, 2025 | 20.26 | 20.32 | 20.32 | 20.34 | 20.25 | 22,967 |
July 08, 2025 | 20.3 | 20.26 | 20.26 | 20.31 | 20.26 | 1,416 |
July 07, 2025 | 20.35 | 20.32 | 20.32 | 20.39 | 20.32 | 6,322 |