25.07
-0.11(-0.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 25.18 | 25.07 | 25.07 | 25.19 | 25.07 | 26,259 |
| December 22, 2025 | 25.05 | 25.18 | 25.18 | 25.19 | 24.98 | 18,077 |
| December 19, 2025 | 24.94 | 25.14 | 25.14 | 25.14 | 24.8 | 13,569 |
| December 18, 2025 | 24.72 | 24.97 | 24.97 | 24.99 | 24.71 | 19,269 |
| December 17, 2025 | 24.66 | 24.84 | 24.84 | 24.87 | 24.61 | 70,529 |
| December 16, 2025 | 24.71 | 24.78 | 24.78 | 24.85 | 24.7 | 9,349 |
| December 15, 2025 | 24.42 | 24.61 | 24.61 | 24.74 | 24.41 | 14,672 |
| December 12, 2025 | 24.4 | 24.41 | 24.41 | 24.59 | 24.36 | 30,923 |
| December 11, 2025 | 23.65 | 24.09 | 24.09 | 24.13 | 23.63 | 24,351 |
| December 10, 2025 | 23.62 | 23.66 | 23.66 | 23.74 | 23.6 | 35,834 |
| December 09, 2025 | 23.64 | 23.7 | 23.7 | 23.75 | 23.63 | 10,809 |
| December 08, 2025 | 23.79 | 23.81 | 23.81 | 23.92 | 23.76 | 11,563 |
| December 05, 2025 | 23.8 | 23.82 | 23.82 | 23.84 | 23.72 | 13,574 |
| December 04, 2025 | 23.96 | 23.78 | 23.78 | 24.01 | 23.74 | 25,324 |
| December 03, 2025 | 23.92 | 24.06 | 24.06 | 24.06 | 23.85 | 22,095 |
| December 02, 2025 | 23.95 | 24.02 | 24.02 | 24.08 | 23.92 | 19,513 |
| December 01, 2025 | 24.07 | 24.14 | 24.14 | 24.14 | 23.97 | 9,462 |
| November 28, 2025 | 24.34 | 24.23 | 24.23 | 24.34 | 24.16 | 5,181 |
| November 27, 2025 | 24.34 | 24.42 | 24.42 | 24.42 | 24.3 | 65,533 |
| November 26, 2025 | 24.1 | 24.41 | 24.41 | 24.41 | 23.88 | 21,601 |
| November 25, 2025 | 23.63 | 24.16 | 24.16 | 24.16 | 23.41 | 71,079 |
| November 24, 2025 | 23.51 | 23.66 | 23.66 | 23.75 | 23.49 | 7,394 |
| November 21, 2025 | 22.83 | 23.33 | 23.33 | 23.33 | 22.83 | 34,176 |
| November 20, 2025 | 23.13 | 22.99 | 22.99 | 23.19 | 22.99 | 73,743 |
| November 19, 2025 | 22.7 | 23.03 | 23.03 | 23.18 | 22.7 | 13,324 |
| November 18, 2025 | 22.72 | 22.7 | 22.7 | 22.77 | 22.6 | 15,259 |
| November 17, 2025 | 23.41 | 23.13 | 23.13 | 23.43 | 23.1 | 7,122 |
| November 14, 2025 | 23.45 | 23.4 | 23.4 | 23.53 | 23.2 | 5,666 |
| November 13, 2025 | 23.92 | 23.7 | 23.7 | 23.97 | 23.7 | 2,024 |
| November 12, 2025 | 23.6 | 23.84 | 23.84 | 23.86 | 23.57 | 5,380 |
| November 11, 2025 | 23.57 | 23.65 | 23.65 | 23.7 | 23.57 | 5,673 |
| November 10, 2025 | 23.42 | 23.56 | 23.56 | 23.6 | 23.42 | 6,545 |
| 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 |