19.85
+0.026(+0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.84 | 19.85 | 19.85 | 19.86 | 19.83 | 9,607 |
| August 15, 2025 | 19.96 | 19.82 | 19.82 | 19.96 | 19.82 | 2,824 |
| August 14, 2025 | 19.82 | 19.88 | 19.88 | 19.88 | 19.82 | 1,420 |
| August 13, 2025 | 19.79 | 19.76 | 19.76 | 19.85 | 19.76 | 24,746 |
| August 12, 2025 | 19.71 | 19.73 | 19.73 | 19.77 | 19.69 | 37,621 |
| August 11, 2025 | 19.71 | 19.74 | 19.74 | 19.75 | 19.67 | 3,296 |
| August 08, 2025 | 19.57 | 19.61 | 19.61 | 19.65 | 19.57 | 814 |
| August 07, 2025 | 19.52 | 19.55 | 19.55 | 19.66 | 19.52 | 7,951 |
| August 06, 2025 | 19.56 | 19.51 | 19.51 | 19.58 | 19.42 | 3,313 |
| August 05, 2025 | 19.63 | 19.42 | 19.42 | 19.64 | 19.42 | 6,604 |
| August 04, 2025 | 19.33 | 19.5 | 19.5 | 19.5 | 19.33 | 90,380 |
| August 01, 2025 | 19.69 | 19.28 | 19.28 | 19.69 | 19.17 | 15,703 |
| July 31, 2025 | 19.98 | 19.88 | 19.88 | 20.04 | 19.88 | 6,685 |
| July 30, 2025 | 19.72 | 19.82 | 19.82 | 19.86 | 19.7 | 11,984 |
| July 29, 2025 | 19.79 | 19.73 | 19.73 | 19.83 | 19.73 | 80,298 |
| July 28, 2025 | 19.62 | 19.64 | 19.64 | 19.66 | 19.62 | 64,356 |
| July 25, 2025 | 19.45 | 19.49 | 19.49 | 19.5 | 19.41 | 2,863 |
| July 24, 2025 | 19.45 | 19.45 | 19.45 | 19.48 | 19.44 | 19,705 |
| July 23, 2025 | 19.35 | 19.4 | 19.4 | 19.41 | 19.35 | 7,767 |
| July 22, 2025 | 19.3 | 19.22 | 19.22 | 19.31 | 19.22 | 6,136 |
| July 21, 2025 | 19.4 | 19.36 | 19.36 | 19.4 | 19.34 | 3,915 |
| July 18, 2025 | 19.44 | 19.33 | 19.33 | 19.44 | 19.33 | 4,079 |
| July 17, 2025 | 19.36 | 19.4 | 19.4 | 19.4 | 19.31 | 17,449 |
| July 16, 2025 | 19.17 | 19 | 19 | 19.31 | 19 | 12,131 |
| July 15, 2025 | 19.29 | 19.3 | 19.3 | 19.33 | 19.27 | 3,701 |
| July 14, 2025 | 19.13 | 19.19 | 19.19 | 19.19 | 19.12 | 5,151 |
| July 11, 2025 | 19.23 | 19.17 | 19.17 | 19.23 | 19.13 | 3,219 |
| July 10, 2025 | 19.14 | 19.29 | 19.29 | 19.29 | 19.14 | 586 |
| July 09, 2025 | 19.07 | 19.15 | 19.15 | 19.21 | 19.07 | 3,175 |
| July 08, 2025 | 19.05 | 19.09 | 19.09 | 19.16 | 19.05 | 3,540 |
| July 07, 2025 | 19.07 | 19.09 | 19.09 | 19.13 | 19.07 | 1,943 |
| July 04, 2025 | 19.07 | 19.02 | 19.02 | 19.07 | 19.01 | 3,827 |
| July 03, 2025 | 19 | 19.16 | 19.16 | 19.16 | 18.98 | 19,124 |
| July 02, 2025 | 19 | 18.99 | 18.99 | 19 | 18.96 | 2,234 |
| July 01, 2025 | 18.99 | 18.91 | 18.91 | 18.99 | 18.87 | 7,853 |
| June 30, 2025 | 19.02 | 18.97 | 18.97 | 19.05 | 18.97 | 4,326 |
| June 27, 2025 | 18.94 | 19.01 | 19.01 | 19.01 | 18.94 | 8,558 |
| June 26, 2025 | 18.81 | 18.84 | 18.84 | 18.84 | 18.78 | 5,170 |
| June 25, 2025 | 18.89 | 18.82 | 18.82 | 18.9 | 18.79 | 3,463 |
| June 24, 2025 | 18.88 | 18.83 | 18.83 | 18.88 | 18.79 | 9,455 |
| June 23, 2025 | 18.62 | 18.65 | 18.65 | 18.74 | 18.62 | 12,738 |
| June 20, 2025 | 18.7 | 18.7 | 18.7 | 18.79 | 18.66 | 7,734 |
| June 19, 2025 | 18.8 | 18.65 | 18.65 | 18.8 | 18.65 | 5,673 |
| June 18, 2025 | 18.82 | 18.8 | 18.8 | 18.87 | 18.78 | 8,652 |
| June 17, 2025 | 18.78 | 18.82 | 18.82 | 18.82 | 18.74 | 9,319 |
| June 16, 2025 | 18.78 | 18.86 | 18.86 | 18.86 | 18.77 | 3,194 |
| June 13, 2025 | 18.7 | 18.79 | 18.79 | 18.83 | 18.7 | 2,204 |
| June 12, 2025 | 18.9 | 18.86 | 18.86 | 18.91 | 18.73 | 8,353 |
| June 11, 2025 | 19.08 | 19.04 | 19.04 | 19.08 | 19.03 | 2,901 |
| June 10, 2025 | 19.06 | 19.04 | 19.04 | 19.06 | 19.02 | 2,453 |
| June 09, 2025 | 19.01 | 19.03 | 19.03 | 19.04 | 19.01 | 3,261 |
| June 06, 2025 | 18.93 | 19.03 | 19.03 | 19.08 | 18.91 | 9,186 |
| June 05, 2025 | 18.95 | 18.96 | 18.96 | 18.98 | 18.8 | 12,215 |
| June 04, 2025 | 18.98 | 18.95 | 18.95 | 19 | 18.9 | 11,367 |
| June 03, 2025 | 18.78 | 18.96 | 18.96 | 18.96 | 18.75 | 3,106 |
| June 02, 2025 | 18.7 | 18.68 | 18.68 | 18.72 | 18.61 | 8,763 |
| May 30, 2025 | 18.82 | 18.8 | 18.8 | 18.88 | 18.78 | 1,780 |
| May 29, 2025 | 19.11 | 18.8 | 18.8 | 19.16 | 18.8 | 1,994 |
| May 28, 2025 | 18.91 | 18.89 | 18.89 | 18.95 | 18.88 | 2,910 |
| May 27, 2025 | 18.72 | 18.86 | 18.86 | 18.86 | 18.71 | 8,808 |