21.09
+0.86(+4.25%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 20.98 | 21.09 | 21.27 | 21.34 | 20.98 | 515 |
September 25, 2025 | 20.54 | 20.85 | 20.85 | 20.86 | 20.54 | 50 |
September 24, 2025 | 20.57 | 20.64 | 20.64 | 20.64 | 20.57 | 42 |
September 23, 2025 | 20.6 | 20.62 | 20.62 | 20.99 | 20.6 | 42 |
September 22, 2025 | 20.69 | 20.97 | 20.97 | 21 | 20.61 | 42 |
September 19, 2025 | 20.1 | 20.25 | 20.25 | 20.25 | 20.1 | 188 |
September 18, 2025 | 20.59 | 20.74 | 20.74 | 21.2 | 20.59 | 188 |
September 17, 2025 | 21.11 | 21.38 | 21.38 | 21.38 | 21.11 | 65 |
September 16, 2025 | 20.98 | 21.07 | 21.07 | 21.12 | 20.98 | 334 |
September 15, 2025 | 20.91 | 20.7 | 20.7 | 20.91 | 20.7 | 50 |
September 12, 2025 | 20.78 | 20.71 | 20.71 | 20.78 | 20.71 | 58 |
September 11, 2025 | 20.74 | 20.88 | 20.88 | 20.88 | 20.74 | 100 |
September 10, 2025 | 20.73 | 21.51 | 21 | 21.51 | 20.73 | 100 |
September 09, 2025 | 20.6 | 21 | 21 | 21 | 20.59 | 100 |
September 08, 2025 | 21 | 21 | 21 | 21.32 | 21 | 66 |
September 05, 2025 | 20.68 | 20.88 | 20.88 | 21 | 20.68 | 22 |
September 04, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 22 |
September 03, 2025 | 20.45 | 20.51 | 20.51 | 20.51 | 20.45 | 22 |
September 02, 2025 | 20.39 | 20.47 | 20.47 | 20.47 | 20.39 | 22 |
September 01, 2025 | 20.35 | 20.75 | 20.75 | 20.76 | 20.35 | 39 |
August 29, 2025 | 20.35 | 20.2 | 20.2 | 20.35 | 20.2 | 87 |
August 28, 2025 | 20.44 | 20.8 | 20.8 | 20.81 | 20.44 | 87 |
August 27, 2025 | 20.41 | 20.82 | 20.82 | 20.85 | 20.41 | 87 |
August 26, 2025 | 20.67 | 21 | 21 | 21 | 20.67 | 87 |
August 25, 2025 | 20.72 | 21 | 21 | 21 | 20.72 | 87 |
August 22, 2025 | 20.67 | 21 | 21 | 21 | 20.67 | 87 |
August 21, 2025 | 20.42 | 20.68 | 20.68 | 20.68 | 20.42 | 87 |
August 20, 2025 | 20.58 | 20.77 | 20.77 | 20.93 | 20.58 | 130 |
August 19, 2025 | 20.71 | 19.75 | 19.77 | 20.75 | 19.75 | 1,240 |
August 18, 2025 | 20.59 | 20.56 | 20.83 | 20.59 | 20.56 | 16 |
August 15, 2025 | 21 | 20.96 | 20.96 | 21 | 20.75 | 511 |
August 14, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 511 |
August 13, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.28 | 114 |
August 12, 2025 | 20.52 | 20.52 | 20.52 | 20.6 | 20.26 | 114 |
August 11, 2025 | 19.58 | 19.98 | 19.98 | 19.98 | 19.58 | 147 |
August 08, 2025 | 20.14 | 20.04 | 20.04 | 20.14 | 19.95 | 94 |
August 07, 2025 | 19.38 | 19.55 | 19.55 | 19.57 | 19.33 | 90 |
August 06, 2025 | 18.86 | 19.08 | 19.08 | 19.14 | 18.86 | 90 |
August 05, 2025 | 18.25 | 18.14 | 18.14 | 18.25 | 18.14 | 36 |
August 04, 2025 | 17.93 | 17.99 | 17.99 | 17.99 | 17.93 | 2 |
August 01, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 2 |
July 31, 2025 | 18.4 | 18.3 | 18.3 | 18.4 | 18.28 | 85 |
July 30, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.24 | 36 |
July 29, 2025 | 18.23 | 18.32 | 18.32 | 18.32 | 18.23 | 168 |
July 28, 2025 | 18.29 | 18.86 | 18.86 | 18.86 | 18.29 | 300 |
July 25, 2025 | 18.21 | 18.13 | 18.13 | 18.21 | 18.12 | 71 |
July 24, 2025 | 18.52 | 18.74 | 18.74 | 18.74 | 18.52 | 55 |
July 23, 2025 | 17.76 | 17.86 | 17.86 | 17.86 | 17.73 | 400 |
July 22, 2025 | 17.18 | 17.34 | 17.34 | 17.35 | 17.1 | 400 |
July 21, 2025 | 17.28 | 17.55 | 17.55 | 17.56 | 17.28 | 400 |
July 18, 2025 | 17.39 | 17.4 | 17.4 | 17.61 | 17.34 | 400 |
July 17, 2025 | 17.38 | 17.73 | 17.73 | 17.73 | 17.38 | 400 |
July 16, 2025 | 17.38 | 17.38 | 17.38 | 17.42 | 17.38 | 400 |
July 15, 2025 | 17 | 17.04 | 17.38 | 17.5 | 17 | 400 |
July 14, 2025 | 17.55 | 17.3 | 17.3 | 17.56 | 17.3 | 42 |
July 11, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.32 | 60 |
July 10, 2025 | 17.58 | 17.56 | 17.56 | 17.63 | 17.56 | 146 |
July 09, 2025 | 17.55 | 17.7 | 17.7 | 17.7 | 17.55 | 111 |
July 08, 2025 | 17.55 | 17.56 | 17.56 | 17.77 | 17.55 | 42 |
July 07, 2025 | 17.65 | 17.56 | 17.56 | 17.85 | 17.49 | 76 |