25.03
-0.025(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 24.32 | 24.19 | 23.59 | 24.32 | 24.1 | 14,236 |
| July 03, 2025 | 24.38 | 24.36 | 23.75 | 24.44 | 24.21 | 8,791 |
| July 02, 2025 | 24.28 | 24.3 | 23.69 | 24.48 | 24.2 | 18,681 |
| July 01, 2025 | 24.05 | 24.21 | 23.6 | 24.21 | 23.94 | 20,992 |
| June 30, 2025 | 23.95 | 23.99 | 23.39 | 24.05 | 23.86 | 3,946 |
| June 27, 2025 | 23.88 | 23.91 | 23.31 | 23.98 | 23.72 | 36,813 |
| June 26, 2025 | 23.73 | 23.74 | 23.15 | 23.77 | 23.65 | 19,209 |
| June 25, 2025 | 23.74 | 23.59 | 23 | 23.8 | 23.59 | 43,168 |
| June 24, 2025 | 23.61 | 23.65 | 23.06 | 23.71 | 23.46 | 96,105 |
| June 23, 2025 | 22.64 | 22.72 | 22.15 | 22.86 | 22.64 | 27,389 |
| June 20, 2025 | 22.99 | 22.91 | 22.34 | 23.1 | 22.88 | 10,558 |
| June 19, 2025 | 22.99 | 22.67 | 22.1 | 22.99 | 22.63 | 79,173 |
| June 18, 2025 | 23.29 | 23.2 | 22.62 | 23.3 | 23 | 143,829 |
| June 17, 2025 | 23.48 | 23.21 | 23.21 | 23.48 | 23.2 | 2,814 |
| June 16, 2025 | 23.12 | 23.66 | 23.66 | 23.67 | 23.06 | 55,959 |
| June 13, 2025 | 22.55 | 22.85 | 22.85 | 22.85 | 22.55 | 6,659 |
| June 12, 2025 | 23.53 | 23.32 | 23.32 | 23.53 | 23.19 | 2,615 |
| June 11, 2025 | 23.99 | 23.89 | 23.89 | 23.99 | 23.87 | 1,581 |
| June 10, 2025 | 23.84 | 23.97 | 23.97 | 23.99 | 23.84 | 4,291 |
| June 09, 2025 | 23.77 | 23.86 | 23.86 | 23.87 | 23.76 | 421 |
| June 06, 2025 | 23.65 | 23.69 | 23.69 | 23.69 | 23.61 | 14,795 |
| June 05, 2025 | 23.55 | 23.63 | 23.63 | 23.63 | 23.43 | 7,525 |
| June 04, 2025 | 23.65 | 23.73 | 23.73 | 23.76 | 23.61 | 39,030 |
| June 03, 2025 | 23.71 | 23.67 | 23.67 | 23.71 | 23.39 | 3,122 |
| June 02, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.39 | 7,432 |
| May 30, 2025 | 23.84 | 23.65 | 23.65 | 23.84 | 23.65 | 2,223 |
| May 29, 2025 | 23.97 | 23.77 | 23.77 | 24.01 | 23.76 | 2,384 |
| May 28, 2025 | 23.86 | 23.74 | 23.74 | 23.88 | 23.74 | 4,873 |
| May 27, 2025 | 23.6 | 23.87 | 23.87 | 23.9 | 23.6 | 4,224 |