24.59
+0.035(+0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 24.84 | 24.56 | 24.56 | 24.84 | 24.56 | 17,804 |
| January 12, 2026 | 24.78 | 24.88 | 24.88 | 24.9 | 24.75 | 14,202 |
| January 09, 2026 | 24.97 | 24.81 | 24.81 | 24.97 | 24.76 | 5,497 |
| January 08, 2026 | 24.76 | 24.92 | 24.92 | 24.94 | 24.7 | 4,173 |
| January 07, 2026 | 24.63 | 24.81 | 24.81 | 25 | 24.63 | 81,761 |
| January 06, 2026 | 24.7 | 24.63 | 24.63 | 24.71 | 24.63 | 8,417 |
| January 05, 2026 | 24.6 | 24.62 | 24.62 | 24.65 | 24.43 | 62,641 |
| January 02, 2026 | 24.82 | 24.67 | 24.67 | 24.89 | 24.65 | 66,861 |
| December 30, 2025 | 24.61 | 24.66 | 24.66 | 24.67 | 24.59 | 5,060 |
| December 29, 2025 | 24.35 | 24.57 | 24.57 | 24.61 | 24.31 | 25,957 |
| December 23, 2025 | 24.33 | 24.39 | 24.39 | 24.4 | 24.32 | 8,910 |
| December 22, 2025 | 24.2 | 24.25 | 24.25 | 24.25 | 24.08 | 38,609 |
| December 19, 2025 | 24.2 | 24.24 | 24.24 | 24.24 | 24.14 | 250,072 |
| December 18, 2025 | 24.01 | 24.23 | 24.23 | 24.25 | 24.01 | 169,378 |
| December 17, 2025 | 23.77 | 23.97 | 23.97 | 24.02 | 23.75 | 11,202 |
| December 16, 2025 | 23.81 | 23.75 | 23.75 | 23.85 | 23.74 | 1,971 |
| December 15, 2025 | 23.79 | 23.78 | 23.78 | 23.84 | 23.72 | 16,362 |
| December 12, 2025 | 23.78 | 23.76 | 23.76 | 23.89 | 23.75 | 6,656 |
| December 11, 2025 | 23.71 | 23.79 | 23.79 | 23.86 | 23.69 | 5,001 |
| December 10, 2025 | 23.7 | 23.74 | 23.74 | 23.74 | 23.63 | 22,656 |
| December 09, 2025 | 23.76 | 23.79 | 23.79 | 23.95 | 23.76 | 39,023 |
| December 08, 2025 | 23.88 | 23.8 | 23.8 | 23.93 | 23.76 | 12,823 |
| December 05, 2025 | 24.01 | 23.95 | 23.95 | 24.02 | 23.94 | 21,639 |
| December 04, 2025 | 23.95 | 24.02 | 24.02 | 24.08 | 23.86 | 11,671 |
| December 03, 2025 | 24.01 | 23.93 | 23.93 | 24.1 | 23.93 | 6,781 |
| December 02, 2025 | 23.97 | 24.04 | 24.04 | 24.09 | 23.96 | 8,086 |
| December 01, 2025 | 24.16 | 24 | 24 | 24.24 | 24 | 10,755 |
| November 28, 2025 | 24.13 | 24.19 | 24.19 | 24.19 | 24.05 | 12,427 |
| November 27, 2025 | 24.08 | 24.14 | 24.14 | 24.16 | 24.06 | 15,463 |
| November 26, 2025 | 23.97 | 24.13 | 24.13 | 24.15 | 23.92 | 23,019 |
| November 25, 2025 | 23.77 | 24.02 | 24.02 | 24.06 | 23.74 | 211,933 |
| November 24, 2025 | 23.84 | 23.73 | 23.73 | 23.85 | 23.73 | 35,808 |
| November 21, 2025 | 23.49 | 23.82 | 23.82 | 23.82 | 23.48 | 6,874 |
| November 20, 2025 | 23.73 | 23.56 | 23.56 | 23.75 | 23.56 | 28,269 |
| November 19, 2025 | 23.9 | 23.56 | 23.56 | 23.9 | 23.56 | 12,911 |
| November 18, 2025 | 24 | 23.81 | 23.81 | 24 | 23.77 | 7,725 |
| November 17, 2025 | 24.23 | 24.17 | 24.17 | 24.23 | 24.03 | 15,266 |
| November 14, 2025 | 24.25 | 24.19 | 24.19 | 24.26 | 24.04 | 18,385 |
| November 13, 2025 | 24.45 | 24.42 | 24.42 | 24.49 | 24.33 | 27,615 |
| November 12, 2025 | 24.35 | 24.43 | 24.43 | 24.48 | 24.33 | 200,695 |
| November 11, 2025 | 24.23 | 24.35 | 24.35 | 24.37 | 24.13 | 64,144 |
| November 10, 2025 | 24.03 | 24 | 24 | 24.08 | 23.99 | 20,062 |
| November 07, 2025 | 24.06 | 24.05 | 24.05 | 24.06 | 23.83 | 71,983 |
| November 06, 2025 | 24.06 | 23.98 | 23.98 | 24.16 | 23.89 | 81,525 |
| November 05, 2025 | 24.05 | 23.95 | 23.95 | 24.05 | 23.92 | 14,615 |
| November 04, 2025 | 24.01 | 24.04 | 24.04 | 24.05 | 23.85 | 98,254 |
| November 03, 2025 | 24.63 | 24.42 | 24.42 | 24.78 | 24.42 | 28,046 |
| October 31, 2025 | 24.75 | 24.55 | 24.55 | 24.77 | 24.51 | 36,088 |
| October 30, 2025 | 25.02 | 24.86 | 24.86 | 25.02 | 24.63 | 46,900 |
| October 29, 2025 | 25.36 | 25.02 | 25.02 | 25.43 | 25.01 | 55,588 |
| October 28, 2025 | 25.04 | 25.51 | 25.51 | 25.57 | 24.75 | 160,114 |
| October 27, 2025 | 24.98 | 24.95 | 24.95 | 24.98 | 24.82 | 9,222 |
| October 24, 2025 | 25.04 | 24.95 | 24.95 | 25.04 | 24.81 | 5,381 |
| October 23, 2025 | 25.24 | 25.01 | 25.01 | 25.3 | 25 | 74,917 |
| October 22, 2025 | 25.13 | 25.02 | 25.02 | 25.13 | 24.91 | 81,061 |
| October 21, 2025 | 25.05 | 25.07 | 25.07 | 25.15 | 25.05 | 8,939 |
| October 20, 2025 | 25.02 | 25.06 | 25.06 | 25.2 | 25.01 | 4,429 |
| October 17, 2025 | 24.75 | 25 | 25 | 25.03 | 24.7 | 10,187 |
| October 16, 2025 | 24.82 | 24.86 | 24.86 | 24.87 | 24.74 | 7,955 |
| October 15, 2025 | 24.73 | 24.72 | 24.72 | 24.8 | 24.64 | 28,518 |