23.68
+0.03(+0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.72 | 23.68 | 23.68 | 23.72 | 23.68 | 1,322 |
| December 03, 2025 | 23.72 | 23.65 | 23.65 | 23.73 | 23.6 | 1,322 |
| December 02, 2025 | 23.64 | 23.67 | 23.67 | 23.77 | 23.63 | 2,126 |
| December 01, 2025 | 23.64 | 23.67 | 23.67 | 23.67 | 23.59 | 3 |
| November 28, 2025 | 23.75 | 23.76 | 23.76 | 23.84 | 23.75 | 1,020 |
| November 27, 2025 | 23.7 | 23.69 | 23.69 | 23.72 | 23.69 | 5,855 |
| November 26, 2025 | 23.64 | 23.69 | 23.69 | 23.69 | 23.6 | 2,192 |
| November 25, 2025 | 23.44 | 23.41 | 23.41 | 23.45 | 23.22 | 3,416 |
| November 24, 2025 | 23.2 | 23.42 | 23.42 | 23.42 | 23.09 | 4,061 |
| November 21, 2025 | 22.86 | 23.03 | 23.03 | 23.03 | 22.84 | 7,798 |
| November 20, 2025 | 23.54 | 23.34 | 23.34 | 23.56 | 23.34 | 305 |
| November 19, 2025 | 23.04 | 23.19 | 23.19 | 23.31 | 23.04 | 3,380 |
| November 18, 2025 | 23.07 | 23.11 | 23.11 | 23.11 | 23.06 | 1,513 |
| November 17, 2025 | 23.52 | 23.36 | 23.36 | 23.58 | 23.33 | 3,252 |
| November 14, 2025 | 23.3 | 23.44 | 23.44 | 23.44 | 23.1 | 2,576 |
| November 13, 2025 | 23.83 | 23.45 | 23.45 | 23.83 | 23.45 | 1,804 |
| November 12, 2025 | 23.92 | 23.81 | 23.81 | 23.97 | 23.81 | 5,633 |
| November 11, 2025 | 23.82 | 23.67 | 23.67 | 23.82 | 23.67 | 12,955 |
| November 10, 2025 | 23.63 | 23.67 | 23.67 | 23.73 | 23.63 | 3,341 |
| November 07, 2025 | 23.58 | 23.19 | 23.19 | 23.58 | 23.17 | 7,773 |
| November 06, 2025 | 23.74 | 23.53 | 23.53 | 23.84 | 23.53 | 2,075 |
| November 05, 2025 | 23.75 | 23.91 | 23.91 | 23.91 | 23.74 | 1,691 |
| November 04, 2025 | 23.78 | 23.88 | 23.88 | 23.94 | 23.72 | 3,340 |
| November 03, 2025 | 23.96 | 23.95 | 23.95 | 24.09 | 23.95 | 7,397 |
| October 31, 2025 | 24.01 | 23.94 | 23.94 | 24.03 | 23.93 | 1,125 |
| October 30, 2025 | 23.96 | 23.98 | 23.98 | 23.98 | 23.9 | 9,012 |
| October 29, 2025 | 24 | 23.91 | 23.91 | 24 | 23.91 | 1,536 |
| October 28, 2025 | 23.8 | 23.85 | 23.85 | 23.89 | 23.79 | 962 |
| October 27, 2025 | 23.78 | 23.78 | 23.78 | 23.79 | 23.74 | 2,160 |
| October 24, 2025 | 23.47 | 23.59 | 23.59 | 23.59 | 23.44 | 220 |
| October 23, 2025 | 23.35 | 23.36 | 23.36 | 23.36 | 23.31 | 1,309 |
| October 22, 2025 | 23.43 | 23.25 | 23.25 | 23.46 | 23.25 | 2,041 |
| October 21, 2025 | 23.34 | 23.41 | 23.41 | 23.41 | 23.34 | 8,769 |
| October 20, 2025 | 23.15 | 23.28 | 23.28 | 23.28 | 23.13 | 8,580 |
| October 17, 2025 | 22.61 | 22.87 | 22.87 | 22.87 | 22.57 | 8,580 |
| October 16, 2025 | 23.16 | 23.07 | 23.07 | 23.2 | 23.07 | 4,455 |
| October 15, 2025 | 23.13 | 23.23 | 23.23 | 23.23 | 23.13 | 2,633 |
| October 14, 2025 | 23.02 | 23.05 | 23.05 | 23.09 | 22.96 | 5,180 |
| October 13, 2025 | 23.08 | 23.19 | 23.19 | 23.19 | 23.03 | 8,143 |
| October 10, 2025 | 23.51 | 23.01 | 23.01 | 23.51 | 23.01 | 332 |
| October 09, 2025 | 23.46 | 23.48 | 23.48 | 23.48 | 23.46 | 395 |
| October 08, 2025 | 23.3 | 23.41 | 23.41 | 23.41 | 23.3 | 4,231 |
| October 07, 2025 | 23.22 | 23.19 | 23.19 | 23.33 | 23.19 | 9,408 |
| October 06, 2025 | 23.22 | 23.19 | 23.19 | 23.29 | 23.17 | 10,732 |
| October 03, 2025 | 23.18 | 23.14 | 23.14 | 23.18 | 23.14 | 5,361 |
| October 02, 2025 | 23.06 | 23.1 | 23.1 | 23.1 | 23.06 | 6,038 |
| October 01, 2025 | 22.72 | 23 | 23 | 23 | 22.72 | 924 |
| September 30, 2025 | 22.86 | 22.85 | 22.85 | 22.87 | 22.83 | 1,813 |
| September 29, 2025 | 22.95 | 22.9 | 22.9 | 22.98 | 22.9 | 5,991 |
| September 26, 2025 | 22.83 | 22.83 | 22.83 | 22.94 | 22.82 | 682 |
| September 25, 2025 | 22.77 | 22.81 | 22.81 | 22.81 | 22.68 | 506 |
| September 24, 2025 | 22.8 | 22.85 | 22.85 | 22.9 | 22.8 | 151 |
| September 23, 2025 | 22.89 | 22.87 | 22.87 | 22.93 | 22.87 | 2,842 |
| September 22, 2025 | 22.85 | 22.86 | 22.86 | 22.86 | 22.77 | 1,443 |
| September 19, 2025 | 22.72 | 22.77 | 22.77 | 22.82 | 22.72 | 2,297 |
| September 18, 2025 | 22.67 | 22.74 | 22.74 | 22.74 | 22.67 | 158 |
| September 17, 2025 | 22.48 | 22.44 | 22.44 | 22.5 | 22.44 | 1,437 |
| September 16, 2025 | 22.63 | 22.48 | 22.48 | 22.66 | 22.48 | 2,078 |
| September 15, 2025 | 22.67 | 22.66 | 22.66 | 22.67 | 22.59 | 3,907 |
| September 12, 2025 | 22.58 | 22.63 | 22.63 | 22.64 | 22.58 | 1,939 |