24.84
-0.23(-0.92%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25.08 | 25.07 | 25.07 | 25.08 | 25.01 | 72,409 |
September 04, 2025 | 24.65 | 25.07 | 25.07 | 25.11 | 24.63 | 9,275 |
September 03, 2025 | 24.76 | 24.64 | 24.64 | 24.81 | 24.62 | 24,867 |
September 02, 2025 | 24.91 | 24.77 | 24.77 | 24.91 | 24.7 | 1,970 |
September 01, 2025 | 24.95 | 25 | 25 | 25 | 24.88 | 45,160 |
August 29, 2025 | 24.98 | 24.91 | 24.91 | 24.98 | 24.83 | 24,157 |
August 28, 2025 | 25.18 | 24.93 | 24.93 | 25.18 | 24.85 | 31,684 |
August 27, 2025 | 25.08 | 25.17 | 25.17 | 25.2 | 25.08 | 10,490 |
August 26, 2025 | 25.1 | 25.09 | 25.09 | 25.21 | 24.98 | 30,780 |
August 25, 2025 | 25.04 | 25.11 | 25.11 | 25.13 | 25.02 | 1,042 |
August 22, 2025 | 25.05 | 25.15 | 25.15 | 25.23 | 25.05 | 6,779 |
August 21, 2025 | 25.05 | 25.07 | 25.07 | 25.07 | 24.92 | 9,620 |
August 20, 2025 | 24.98 | 25.15 | 25.15 | 25.16 | 24.98 | 6,332 |
August 19, 2025 | 24.9 | 24.94 | 24.94 | 25 | 24.9 | 1,155 |
August 18, 2025 | 24.78 | 24.89 | 24.89 | 24.89 | 24.75 | 9,049 |
August 15, 2025 | 24.77 | 24.78 | 24.78 | 24.78 | 24.7 | 1,147 |
August 14, 2025 | 24.51 | 24.69 | 24.69 | 24.69 | 24.51 | 10,513 |
August 13, 2025 | 24.48 | 24.53 | 24.53 | 24.53 | 24.44 | 69,534 |
August 12, 2025 | 24.35 | 24.41 | 24.41 | 24.41 | 24.31 | 13,588 |
August 11, 2025 | 24.19 | 24.31 | 24.31 | 24.31 | 24.17 | 2,671 |
August 08, 2025 | 24.22 | 24.07 | 24.07 | 24.22 | 24.07 | 44,902 |
August 07, 2025 | 24.08 | 24.09 | 24.09 | 24.32 | 24.04 | 21,494 |
August 06, 2025 | 24.47 | 24.54 | 24.54 | 24.61 | 24.41 | 3,281 |
August 05, 2025 | 24.51 | 24.51 | 24.51 | 24.56 | 24.45 | 20,319 |
August 04, 2025 | 24.29 | 24.55 | 24.55 | 24.58 | 24.29 | 51,657 |
August 01, 2025 | 24.23 | 24.25 | 24.25 | 24.31 | 24.17 | 59,737 |
July 31, 2025 | 24.45 | 24.32 | 24.32 | 24.48 | 24.24 | 13,714 |
July 30, 2025 | 24.45 | 24.44 | 24.44 | 24.49 | 24.35 | 17,800 |
July 29, 2025 | 24.24 | 24.43 | 24.43 | 24.46 | 24.24 | 34,231 |
July 28, 2025 | 24.65 | 24.34 | 24.34 | 24.67 | 24.34 | 9,744 |
July 25, 2025 | 24.62 | 24.61 | 24.61 | 24.69 | 24.53 | 18,933 |
July 24, 2025 | 24.5 | 24.78 | 24.78 | 24.84 | 24.49 | 43,167 |
July 23, 2025 | 24.41 | 24.22 | 24.22 | 24.41 | 24.1 | 11,028 |
July 22, 2025 | 24.31 | 24.43 | 24.43 | 24.43 | 24.31 | 4,161 |
July 21, 2025 | 24.3 | 24.29 | 24.29 | 24.31 | 24.18 | 17,215 |
July 18, 2025 | 24.37 | 24.29 | 24.29 | 24.41 | 24.24 | 94,114 |
July 17, 2025 | 24.21 | 24.27 | 24.27 | 24.29 | 24.14 | 93,228 |
July 16, 2025 | 24.03 | 24.04 | 24.04 | 24.24 | 24 | 76,883 |
July 15, 2025 | 24.28 | 24 | 24 | 24.28 | 24 | 6,953 |
July 14, 2025 | 24.21 | 24.45 | 24.37 | 24.45 | 24.21 | 35,533 |
July 11, 2025 | 24.4 | 24.33 | 24.33 | 24.4 | 24.28 | 57,037 |
July 10, 2025 | 24.68 | 24.43 | 24.43 | 24.68 | 24.3 | 8,454 |
July 09, 2025 | 24.73 | 24.63 | 24.63 | 24.8 | 24.62 | 9,454 |
July 08, 2025 | 24.74 | 24.69 | 24.69 | 24.75 | 24.58 | 3,938 |
July 07, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.69 | 1,249 |
July 04, 2025 | 24.79 | 24.78 | 24.78 | 24.79 | 24.7 | 3,387 |
July 03, 2025 | 24.71 | 24.75 | 24.75 | 24.75 | 24.51 | 2,946 |
July 02, 2025 | 24.93 | 24.72 | 24.72 | 24.93 | 24.72 | 3,282 |
July 01, 2025 | 24.73 | 24.87 | 24.87 | 24.87 | 24.64 | 8,784 |
June 30, 2025 | 24.73 | 24.62 | 24.62 | 24.73 | 24.55 | 2,093 |
June 27, 2025 | 24.57 | 24.66 | 24.66 | 24.67 | 24.53 | 15,468 |
June 26, 2025 | 24.63 | 24.5 | 24.5 | 24.63 | 24.48 | 1,434 |
June 25, 2025 | 24.87 | 24.48 | 24.48 | 24.87 | 24.48 | 4,308 |
June 24, 2025 | 24.74 | 24.91 | 24.91 | 24.94 | 24.69 | 4,933 |
June 23, 2025 | 24.38 | 24.6 | 24.6 | 24.6 | 24.35 | 2,711 |
June 20, 2025 | 24.48 | 24.5 | 24.5 | 24.64 | 24.48 | 12,572 |
June 19, 2025 | 24.46 | 24.44 | 24.44 | 24.53 | 24.44 | 1,175 |
June 18, 2025 | 24.46 | 24.48 | 24.48 | 24.51 | 24.4 | 1,707 |
June 17, 2025 | 24.48 | 24.45 | 24.45 | 24.48 | 24.33 | 60,384 |
June 16, 2025 | 24.44 | 24.71 | 24.71 | 24.71 | 24.37 | 19,234 |