21.80
+0.135(+0.62%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22 | 21.67 | 21.67 | 22.05 | 21.56 | 327,653 |
September 04, 2025 | 21.64 | 21.91 | 21.91 | 21.93 | 21.57 | 198,660 |
September 03, 2025 | 21.55 | 21.62 | 21.62 | 21.64 | 21.4 | 213,484 |
September 02, 2025 | 21.92 | 21.54 | 21.54 | 21.92 | 21.45 | 249,419 |
September 01, 2025 | 21.83 | 21.87 | 21.87 | 21.89 | 21.73 | 110,017 |
August 29, 2025 | 21.72 | 21.69 | 21.69 | 21.73 | 21.5 | 313,028 |
August 28, 2025 | 21.84 | 21.79 | 21.79 | 21.88 | 21.64 | 189,059 |
August 27, 2025 | 22.13 | 21.73 | 21.73 | 22.14 | 21.63 | 219,014 |
August 26, 2025 | 22.2 | 22.07 | 22.07 | 22.2 | 21.92 | 814,331 |
August 25, 2025 | 22.76 | 22.6 | 22.6 | 22.88 | 22.58 | 126,396 |
August 22, 2025 | 22.75 | 22.82 | 22.82 | 22.92 | 22.75 | 294,878 |
August 21, 2025 | 22.67 | 22.84 | 22.84 | 22.84 | 22.55 | 294,814 |
August 20, 2025 | 22.76 | 22.68 | 22.68 | 22.77 | 22.59 | 242,000 |
August 19, 2025 | 22.71 | 22.81 | 22.81 | 22.9 | 22.7 | 149,988 |
August 18, 2025 | 22.64 | 22.61 | 22.61 | 22.66 | 22.42 | 168,314 |
August 15, 2025 | 22.95 | 22.89 | 22.89 | 22.99 | 22.83 | 250,425 |
August 14, 2025 | 22.57 | 22.79 | 22.79 | 22.82 | 22.57 | 280,404 |
August 13, 2025 | 22.43 | 22.53 | 22.53 | 22.56 | 22.4 | 584,879 |
August 12, 2025 | 22.35 | 22.36 | 22.36 | 22.41 | 22.24 | 1.28M |
August 11, 2025 | 22.24 | 22.25 | 22.25 | 22.25 | 21.99 | 190,361 |
August 08, 2025 | 21.77 | 22.12 | 22.12 | 22.17 | 21.75 | 190,411 |
August 07, 2025 | 21.5 | 21.73 | 21.73 | 21.74 | 21.47 | 377,021 |
August 06, 2025 | 21.13 | 21.3 | 21.3 | 21.31 | 21.1 | 147,223 |
August 05, 2025 | 21.11 | 21.01 | 21.01 | 21.15 | 20.9 | 236,626 |
August 04, 2025 | 20.67 | 21.07 | 21.07 | 21.07 | 20.67 | 469,310 |
August 01, 2025 | 20.95 | 20.51 | 20.51 | 21.06 | 20.35 | 391,902 |
July 31, 2025 | 21.29 | 21.21 | 21.21 | 21.45 | 21.15 | 300,889 |
July 30, 2025 | 20.7 | 21.06 | 21.06 | 21.06 | 20.66 | 161,420 |
July 29, 2025 | 20.54 | 20.79 | 20.79 | 20.88 | 20.52 | 131,869 |
July 28, 2025 | 20.7 | 20.43 | 20.43 | 20.74 | 20.4 | 289,659 |
July 25, 2025 | 20.37 | 20.45 | 20.45 | 20.52 | 20.34 | 195,499 |
July 24, 2025 | 20.38 | 20.47 | 20.47 | 20.54 | 20.36 | 565,205 |
July 23, 2025 | 19.93 | 20.04 | 20.04 | 20.11 | 19.87 | 361,718 |
July 22, 2025 | 19.73 | 19.69 | 19.69 | 19.76 | 19.52 | 95,369 |
July 21, 2025 | 19.7 | 19.75 | 19.75 | 19.77 | 19.52 | 350,060 |
July 18, 2025 | 19.76 | 19.74 | 19.74 | 19.78 | 19.68 | 116,700 |
July 17, 2025 | 19.64 | 19.72 | 19.72 | 19.72 | 19.57 | 192,202 |
July 16, 2025 | 19.59 | 19.53 | 19.53 | 19.74 | 19.53 | 228,618 |
July 15, 2025 | 19.91 | 19.58 | 19.58 | 19.92 | 19.52 | 114,004 |
July 14, 2025 | 20.22 | 20.51 | 19.82 | 20.52 | 20.15 | 147,045 |
July 11, 2025 | 20.73 | 20.42 | 20.42 | 20.74 | 20.3 | 88,485 |
July 10, 2025 | 21.08 | 20.8 | 20.8 | 21.12 | 20.8 | 101,521 |
July 09, 2025 | 20.76 | 21.13 | 21.13 | 21.13 | 20.76 | 156,090 |
July 08, 2025 | 20.46 | 20.61 | 20.61 | 20.66 | 20.45 | 134,640 |
July 07, 2025 | 20.17 | 20.41 | 20.41 | 20.41 | 20.14 | 85,107 |
July 04, 2025 | 20.33 | 20.11 | 20.11 | 20.36 | 20 | 48,733 |
July 03, 2025 | 20.15 | 20.37 | 20.37 | 20.37 | 20.08 | 265,455 |
July 02, 2025 | 20.08 | 20.13 | 20.13 | 20.24 | 19.96 | 101,490 |
July 01, 2025 | 20.07 | 19.83 | 19.83 | 20.07 | 19.82 | 249,006 |
June 30, 2025 | 20.15 | 20.09 | 20.09 | 20.15 | 19.84 | 146,478 |
June 27, 2025 | 19.96 | 20.14 | 20.14 | 20.14 | 19.85 | 114,939 |
June 26, 2025 | 19.94 | 19.82 | 19.82 | 19.95 | 19.76 | 99,282 |
June 25, 2025 | 20.07 | 19.82 | 19.82 | 20.07 | 19.72 | 92,430 |
June 24, 2025 | 20 | 20.07 | 20.07 | 20.14 | 19.87 | 373,135 |
June 23, 2025 | 19.58 | 19.51 | 19.51 | 19.75 | 19.34 | 214,687 |
June 20, 2025 | 19.72 | 19.74 | 19.74 | 19.92 | 19.7 | 242,291 |
June 19, 2025 | 19.8 | 19.56 | 19.56 | 19.9 | 19.56 | 66,452 |
June 18, 2025 | 19.86 | 19.95 | 19.95 | 19.98 | 19.74 | 48,404 |
June 17, 2025 | 20.09 | 19.84 | 19.84 | 20.09 | 19.76 | 131,803 |
June 16, 2025 | 19.99 | 20.28 | 20.28 | 20.28 | 19.99 | 206,921 |