24.01
+0.275(+1.16%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 23.97 | 24.01 | 24.01 | 24.01 | 23.9 | 6,791 |
September 25, 2025 | 23.65 | 23.73 | 23.73 | 23.76 | 23.61 | 1,985 |
September 24, 2025 | 23.71 | 23.68 | 23.68 | 23.78 | 23.58 | 1,721 |
September 23, 2025 | 23.6 | 23.79 | 23.79 | 23.83 | 23.6 | 1,516 |
September 22, 2025 | 23.56 | 23.45 | 23.45 | 23.58 | 23.45 | 23,211 |
September 19, 2025 | 23.61 | 23.6 | 23.6 | 23.73 | 23.55 | 19,767 |
September 18, 2025 | 23.79 | 23.65 | 23.65 | 23.82 | 23.57 | 18,109 |
September 17, 2025 | 23.91 | 23.72 | 23.72 | 23.92 | 23.7 | 21,450 |
September 16, 2025 | 24.01 | 23.72 | 23.72 | 24.01 | 23.7 | 8,849 |
September 15, 2025 | 24 | 23.97 | 23.97 | 24.16 | 23.93 | 15,323 |
September 12, 2025 | 24.08 | 23.88 | 23.88 | 24.09 | 23.85 | 35,762 |
September 11, 2025 | 23.92 | 23.93 | 23.93 | 24.07 | 23.88 | 10,902 |
September 10, 2025 | 24.2 | 23.84 | 23.84 | 24.22 | 23.84 | 24,535 |
September 09, 2025 | 24.22 | 24.22 | 24.22 | 24.3 | 24.12 | 23,499 |
September 08, 2025 | 24.03 | 24.09 | 24.09 | 24.13 | 23.96 | 1,598 |
September 05, 2025 | 23.91 | 24.04 | 24.04 | 24.11 | 23.86 | 9,738 |
September 04, 2025 | 23.71 | 23.81 | 23.81 | 23.91 | 23.67 | 2,753 |
September 03, 2025 | 23.93 | 24.01 | 24.01 | 24.07 | 23.8 | 2,660 |
September 02, 2025 | 24.4 | 23.74 | 23.74 | 24.4 | 23.62 | 12,547 |
September 01, 2025 | 24.56 | 24.46 | 24.46 | 24.56 | 24.39 | 4,286 |
August 29, 2025 | 24.69 | 24.48 | 24.48 | 24.69 | 24.43 | 3,176 |
August 28, 2025 | 24.9 | 24.76 | 24.76 | 24.94 | 24.76 | 705 |
August 27, 2025 | 25.02 | 24.72 | 24.72 | 25.1 | 24.66 | 3,653 |
August 26, 2025 | 25.01 | 24.95 | 24.95 | 25.01 | 24.88 | 15,655 |
August 25, 2025 | 25.22 | 25.11 | 25.11 | 25.32 | 25.11 | 14,284 |
August 22, 2025 | 24.86 | 25.26 | 25.26 | 25.26 | 24.86 | 3,353 |
August 21, 2025 | 24.95 | 24.93 | 24.93 | 24.96 | 24.84 | 18,796 |
August 20, 2025 | 25.12 | 24.98 | 24.98 | 25.16 | 24.96 | 21,647 |
August 19, 2025 | 25.11 | 25.26 | 25.26 | 25.26 | 25.02 | 21,805 |
August 18, 2025 | 24.97 | 25.03 | 25.03 | 25.05 | 24.89 | 5,414 |
August 15, 2025 | 24.93 | 25.05 | 25.05 | 25.05 | 24.9 | 4,841 |
August 14, 2025 | 24.82 | 24.87 | 24.87 | 24.89 | 24.79 | 490 |
August 13, 2025 | 24.77 | 24.69 | 24.69 | 24.84 | 24.65 | 10,494 |
August 12, 2025 | 24.63 | 24.85 | 24.85 | 24.86 | 24.5 | 14,161 |
August 11, 2025 | 24.81 | 24.57 | 24.57 | 24.81 | 24.56 | 11,781 |
August 08, 2025 | 24.86 | 24.76 | 24.76 | 24.91 | 24.73 | 19,980 |
August 07, 2025 | 24.94 | 24.98 | 24.98 | 25.12 | 24.9 | 49,046 |
August 06, 2025 | 24.58 | 24.49 | 24.49 | 24.61 | 24.44 | 33,207 |
August 05, 2025 | 24.55 | 24.47 | 24.47 | 24.66 | 24.39 | 61,020 |
August 04, 2025 | 24.33 | 24.41 | 24.41 | 24.43 | 24.31 | 36,131 |
August 01, 2025 | 24.55 | 24.14 | 24.14 | 24.59 | 23.95 | 8,808 |
July 31, 2025 | 24.84 | 24.79 | 24.79 | 24.84 | 24.63 | 9,248 |
July 30, 2025 | 24.97 | 25.06 | 25.06 | 25.11 | 24.93 | 5,527 |
July 29, 2025 | 25.06 | 24.98 | 24.98 | 25.17 | 24.94 | 6,727 |
July 28, 2025 | 25.08 | 24.93 | 24.93 | 25.09 | 24.87 | 4,464 |
July 25, 2025 | 24.76 | 24.88 | 24.88 | 24.9 | 24.66 | 1,312 |
July 24, 2025 | 24.85 | 24.82 | 24.82 | 24.9 | 24.71 | 4,393 |
July 23, 2025 | 24.76 | 24.83 | 24.83 | 24.85 | 24.67 | 17,763 |
July 22, 2025 | 24.53 | 24.54 | 24.54 | 24.56 | 24.46 | 3,474 |
July 21, 2025 | 24.57 | 24.47 | 24.47 | 24.68 | 24.37 | 23,823 |
July 18, 2025 | 24.36 | 24.29 | 24.29 | 24.36 | 24.18 | 32,234 |
July 17, 2025 | 24.1 | 24.24 | 24.24 | 24.31 | 23.96 | 5,674 |
July 16, 2025 | 24.02 | 23.86 | 23.86 | 24.11 | 23.86 | 5,895 |
July 15, 2025 | 24.25 | 23.98 | 23.98 | 24.25 | 23.97 | 1,365 |
July 14, 2025 | 24.56 | 24.69 | 24.07 | 24.69 | 24.54 | 4,838 |
July 11, 2025 | 24.89 | 24.74 | 24.12 | 24.93 | 24.68 | 7,870 |
July 10, 2025 | 24.7 | 25.01 | 24.39 | 25.01 | 24.48 | 6,811 |
July 09, 2025 | 24.7 | 24.77 | 24.15 | 24.8 | 24.65 | 9,709 |
July 08, 2025 | 24.5 | 24.69 | 24.07 | 24.69 | 24.5 | 10,366 |
July 07, 2025 | 24.25 | 24.5 | 23.89 | 24.5 | 24.25 | 7,612 |