24.41
+0.025(+0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.32 | 24.41 | 24.41 | 24.41 | 24.3 | 6,809 |
| August 15, 2025 | 24.36 | 24.38 | 24.38 | 24.38 | 24.29 | 25,774 |
| August 14, 2025 | 24.41 | 24.42 | 24.42 | 24.42 | 24.31 | 1,892 |
| August 13, 2025 | 24.4 | 24.26 | 24.26 | 24.45 | 24.26 | 4,681 |
| August 12, 2025 | 24.6 | 24.35 | 24.35 | 24.6 | 24.35 | 4,086 |
| August 11, 2025 | 24.43 | 24.63 | 24.63 | 24.63 | 24.43 | 1,237 |
| August 08, 2025 | 24.6 | 24.6 | 24.6 | 24.68 | 24.58 | 1,819 |
| August 07, 2025 | 24.53 | 24.56 | 24.56 | 24.64 | 24.44 | 2,936 |
| August 06, 2025 | 24.62 | 24.55 | 24.55 | 24.67 | 24.55 | 5,341 |
| August 05, 2025 | 24.69 | 24.64 | 24.64 | 24.73 | 24.64 | 1,955 |
| August 04, 2025 | 24.73 | 24.69 | 24.69 | 24.77 | 24.62 | 12,235 |
| August 01, 2025 | 25.15 | 24.75 | 24.75 | 25.17 | 24.7 | 8,120 |
| July 31, 2025 | 25.12 | 25.06 | 25.06 | 25.22 | 25.05 | 3,532 |
| July 30, 2025 | 25.54 | 25.49 | 25.49 | 25.62 | 25.44 | 2,610 |
| July 29, 2025 | 25.36 | 25.43 | 25.43 | 25.48 | 25.31 | 3,151 |
| July 28, 2025 | 25.05 | 25.2 | 25.2 | 25.29 | 25.04 | 24,242 |
| July 25, 2025 | 25.18 | 25.01 | 25.01 | 25.19 | 25.01 | 1,563 |
| July 24, 2025 | 25.22 | 25.09 | 25.09 | 25.25 | 25.08 | 2,123 |
| July 23, 2025 | 25.29 | 25.24 | 25.24 | 25.34 | 25.2 | 11,223 |
| July 22, 2025 | 25.32 | 25.27 | 25.27 | 25.32 | 25.24 | 2,988 |
| July 21, 2025 | 25.52 | 25.32 | 25.32 | 25.58 | 25.32 | 30,717 |
| July 18, 2025 | 25.64 | 25.58 | 25.58 | 25.72 | 25.58 | 5,482 |
| July 17, 2025 | 25.44 | 25.5 | 25.5 | 25.5 | 25.39 | 33,177 |
| July 16, 2025 | 25.34 | 25.25 | 25.25 | 25.39 | 25.25 | 5,972 |
| July 15, 2025 | 25.14 | 25.35 | 25.35 | 25.35 | 25.09 | 3,497 |
| July 14, 2025 | 25.33 | 25.15 | 25.15 | 25.39 | 25.13 | 20,292 |
| July 11, 2025 | 25.08 | 25.25 | 25.25 | 25.25 | 25.01 | 2,711 |
| July 10, 2025 | 24.92 | 25.01 | 25.01 | 25.03 | 24.87 | 1,926 |
| July 09, 2025 | 24.94 | 24.86 | 24.86 | 24.95 | 24.81 | 500 |
| July 08, 2025 | 24.74 | 24.81 | 24.81 | 24.81 | 24.71 | 12,732 |
| July 07, 2025 | 24.71 | 24.77 | 24.77 | 24.95 | 24.54 | 3,752 |
| July 04, 2025 | 24.8 | 24.77 | 24.77 | 24.84 | 24.71 | 1,024 |
| July 03, 2025 | 24.91 | 24.92 | 24.92 | 25.04 | 24.87 | 1,692 |
| July 02, 2025 | 24.5 | 24.71 | 24.71 | 24.75 | 24.5 | 1,540 |
| July 01, 2025 | 24.61 | 24.54 | 24.54 | 24.61 | 24.46 | 5,895 |
| June 30, 2025 | 24.76 | 24.62 | 24.62 | 24.82 | 24.61 | 4,995 |
| June 27, 2025 | 24.79 | 24.75 | 24.75 | 24.8 | 24.67 | 46,485 |
| June 26, 2025 | 24.79 | 24.79 | 24.79 | 24.81 | 24.71 | 1,315 |
| June 25, 2025 | 25.12 | 24.97 | 24.97 | 25.16 | 24.96 | 16,215 |
| June 24, 2025 | 25.26 | 25.06 | 25.06 | 25.35 | 25 | 4,233 |
| June 23, 2025 | 26.3 | 26.02 | 26.02 | 26.42 | 26.02 | 3,635 |
| June 20, 2025 | 26.3 | 26.24 | 26.24 | 26.44 | 26.24 | 33,769 |
| June 19, 2025 | 26.47 | 26.64 | 26.64 | 26.66 | 26.43 | 6,365 |
| June 18, 2025 | 26.24 | 26.27 | 26.27 | 26.42 | 26.17 | 1,836 |
| June 17, 2025 | 25.87 | 26.12 | 26.12 | 26.17 | 25.87 | 618 |
| June 16, 2025 | 25.88 | 25.66 | 25.66 | 25.88 | 25.45 | 5,124 |
| June 13, 2025 | 25.5 | 25.65 | 25.65 | 25.75 | 25.5 | 6,808 |
| June 12, 2025 | 25.4 | 25.26 | 25.26 | 25.4 | 25.15 | 2,867 |
| June 11, 2025 | 25.51 | 25.36 | 25.36 | 25.52 | 25.34 | 5,048 |
| June 10, 2025 | 25.57 | 25.51 | 25.51 | 25.6 | 25.47 | 6,188 |
| June 09, 2025 | 25.56 | 25.56 | 25.56 | 25.63 | 25.48 | 1,170 |
| June 06, 2025 | 25.45 | 25.56 | 25.56 | 25.62 | 25.38 | 5,761 |
| June 05, 2025 | 25.34 | 25.37 | 25.37 | 25.44 | 25.31 | 6,849 |
| June 04, 2025 | 25.36 | 25.29 | 25.29 | 25.44 | 25.23 | 45,116 |
| June 03, 2025 | 25.11 | 25.39 | 25.39 | 25.39 | 25.1 | 4,220 |
| June 02, 2025 | 25.11 | 25.27 | 25.27 | 25.33 | 25.07 | 7,832 |
| May 30, 2025 | 25.02 | 24.85 | 24.85 | 25.12 | 24.85 | 2,743 |
| May 29, 2025 | 25.35 | 24.95 | 24.95 | 25.38 | 24.95 | 4,654 |
| May 28, 2025 | 25.45 | 25.29 | 25.29 | 25.5 | 25.26 | 1,644 |
| May 27, 2025 | 25.31 | 25.33 | 25.33 | 25.4 | 25.3 | 2,306 |