23.00
-0.32(-1.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23.19 | 23 | 23 | 23.2 | 22.81 | 8,314 |
| November 06, 2025 | 23.59 | 23.32 | 23.32 | 23.59 | 23.32 | 3,195 |
| November 05, 2025 | 23.49 | 23.73 | 23.73 | 23.73 | 23.48 | 2,422 |
| November 04, 2025 | 23.68 | 23.63 | 23.63 | 23.72 | 23.52 | 17,965 |
| November 03, 2025 | 23.47 | 23.92 | 23.92 | 23.93 | 23.44 | 15,988 |
| October 31, 2025 | 23.53 | 23.5 | 23.5 | 23.54 | 23.36 | 6,145 |
| October 30, 2025 | 23.49 | 23.61 | 23.61 | 23.61 | 23.35 | 5,963 |
| October 29, 2025 | 23.51 | 23.42 | 23.42 | 23.55 | 23.36 | 4,194 |
| October 28, 2025 | 23.77 | 23.63 | 23.63 | 23.77 | 23.57 | 21,905 |
| October 27, 2025 | 23.83 | 23.75 | 23.75 | 23.87 | 23.74 | 3,365 |
| October 24, 2025 | 23.54 | 23.78 | 23.78 | 23.82 | 23.54 | 7,502 |
| October 23, 2025 | 23.46 | 23.41 | 23.41 | 23.55 | 23.38 | 53,337 |
| October 22, 2025 | 23.62 | 23.97 | 23.97 | 24 | 23.62 | 47,838 |
| October 21, 2025 | 23.48 | 23.63 | 23.63 | 23.63 | 23.43 | 20,847 |
| October 20, 2025 | 23.48 | 23.48 | 23.48 | 23.51 | 23.43 | 694 |
| October 17, 2025 | 23.25 | 23.36 | 23.36 | 23.53 | 23.17 | 22,400 |
| October 16, 2025 | 23.45 | 23.53 | 23.53 | 23.55 | 23.31 | 8,565 |
| October 15, 2025 | 23.9 | 23.63 | 23.63 | 23.9 | 23.63 | 5,190 |
| October 14, 2025 | 23.89 | 23.98 | 23.98 | 23.98 | 23.64 | 37,781 |
| October 13, 2025 | 23.85 | 23.94 | 23.94 | 23.94 | 23.81 | 3,473 |
| October 10, 2025 | 24.16 | 23.71 | 23.71 | 24.16 | 23.71 | 31,969 |
| October 09, 2025 | 24.34 | 24.22 | 24.22 | 24.34 | 24.22 | 12,423 |
| October 08, 2025 | 23.89 | 24.17 | 24.17 | 24.17 | 23.89 | 5,638 |
| October 07, 2025 | 23.96 | 23.87 | 23.87 | 23.98 | 23.85 | 1,522 |
| October 06, 2025 | 23.84 | 23.92 | 23.92 | 23.94 | 23.73 | 6,854 |
| October 03, 2025 | 23.88 | 23.98 | 23.98 | 23.98 | 23.86 | 9,477 |
| October 02, 2025 | 23.87 | 23.87 | 23.87 | 23.88 | 23.65 | 16,020 |
| October 01, 2025 | 23.72 | 23.8 | 23.8 | 23.83 | 23.69 | 3,077 |
| September 30, 2025 | 23.9 | 23.87 | 23.87 | 23.98 | 23.77 | 34,889 |
| September 29, 2025 | 24.03 | 23.94 | 23.94 | 24.21 | 23.93 | 7,195 |
| 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 |