24.56
-0.005(-0.02%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 24.37 | 24.56 | 24.56 | 24.63 | 24.37 | 2,093 |
October 16, 2025 | 24.55 | 24.56 | 24.56 | 24.62 | 24.55 | 1,294 |
October 15, 2025 | 24.48 | 24.52 | 24.52 | 24.56 | 24.44 | 1,521 |
October 14, 2025 | 23.97 | 24.31 | 24.31 | 24.31 | 23.97 | 8,716 |
October 13, 2025 | 23.92 | 24.08 | 24.08 | 24.08 | 23.91 | 8,666 |
October 10, 2025 | 24.3 | 23.92 | 23.92 | 24.3 | 23.92 | 2,279 |
October 09, 2025 | 24.79 | 24.9 | 24.9 | 24.9 | 24.74 | 10,987 |
October 08, 2025 | 24.73 | 24.76 | 24.76 | 24.76 | 24.7 | 3,431 |
October 07, 2025 | 24.76 | 24.71 | 24.71 | 24.88 | 24.71 | 4,575 |
October 06, 2025 | 24.98 | 25.15 | 25.15 | 25.15 | 24.97 | 443 |
October 03, 2025 | 24.29 | 24.48 | 24.48 | 24.5 | 24.29 | 1,869 |
October 02, 2025 | 23.93 | 23.95 | 23.95 | 24 | 23.92 | 23,165 |
October 01, 2025 | 23.78 | 23.97 | 23.97 | 24.06 | 23.78 | 819 |
September 30, 2025 | 24.11 | 23.9 | 23.9 | 24.11 | 23.9 | 9,840 |
September 29, 2025 | 23.96 | 24.05 | 24.05 | 24.06 | 23.96 | 2,102 |
September 26, 2025 | 24.15 | 24.14 | 24.14 | 24.15 | 24.08 | 7,057 |
September 25, 2025 | 24.17 | 24.15 | 24.15 | 24.2 | 24.09 | 41,226 |
September 24, 2025 | 24.14 | 24.21 | 24.21 | 24.24 | 24.14 | 4,496 |
September 23, 2025 | 24.2 | 24.2 | 24.2 | 24.24 | 24.18 | 2,127 |
September 22, 2025 | 24.15 | 24.19 | 24.19 | 24.19 | 24.08 | 1,469 |
September 19, 2025 | 24.05 | 24.15 | 24.15 | 24.18 | 24.02 | 699 |
September 18, 2025 | 24.36 | 24.47 | 24.47 | 24.52 | 24.36 | 15,095 |
September 17, 2025 | 24.19 | 24.23 | 24.23 | 24.24 | 24.18 | 3,191 |
September 16, 2025 | 24.33 | 24.17 | 24.17 | 24.33 | 24.16 | 9,393 |
September 15, 2025 | 24.47 | 24.4 | 24.4 | 24.47 | 24.32 | 812 |
September 12, 2025 | 24.4 | 24.33 | 24.33 | 24.4 | 24.33 | 951 |
September 11, 2025 | 24.3 | 24.45 | 24.45 | 24.45 | 24.3 | 2,304 |
September 10, 2025 | 24.26 | 24.24 | 24.24 | 24.3 | 24.18 | 1,614 |
September 09, 2025 | 24.13 | 24.05 | 24.05 | 24.13 | 24.02 | 2,199 |
September 08, 2025 | 24.08 | 24.29 | 24.29 | 24.29 | 24.08 | 6,063 |
September 05, 2025 | 23.99 | 23.82 | 23.82 | 23.99 | 23.77 | 1,569 |
September 04, 2025 | 23.75 | 23.85 | 23.85 | 23.85 | 23.71 | 1,728 |
September 03, 2025 | 23.53 | 23.53 | 23.53 | 23.6 | 23.52 | 3,661 |
September 02, 2025 | 23.78 | 23.62 | 23.62 | 23.78 | 23.54 | 4,882 |
September 01, 2025 | 23.77 | 23.83 | 23.83 | 23.84 | 23.77 | 308 |
August 29, 2025 | 23.94 | 23.68 | 23.68 | 23.97 | 23.68 | 1,637 |
August 28, 2025 | 24.23 | 24.15 | 24.15 | 24.25 | 24.1 | 5,595 |
August 27, 2025 | 24.05 | 24.06 | 24.06 | 24.06 | 23.98 | 1,941 |
August 26, 2025 | 24.11 | 24.14 | 24.14 | 24.14 | 24.08 | 1,426 |
August 25, 2025 | 24.31 | 24.26 | 24.26 | 24.31 | 24.26 | 440 |
August 22, 2025 | 24.41 | 24.47 | 24.47 | 24.5 | 24.36 | 199 |
August 21, 2025 | 24.41 | 24.4 | 24.4 | 24.41 | 24.32 | 310 |
August 20, 2025 | 24.61 | 24.55 | 24.55 | 24.61 | 24.51 | 2,367 |
August 19, 2025 | 24.6 | 24.6 | 24.6 | 24.63 | 24.55 | 425 |
August 18, 2025 | 24.67 | 24.65 | 24.65 | 24.67 | 24.61 | 1,247 |
August 15, 2025 | 24.63 | 24.55 | 24.55 | 24.63 | 24.55 | 3 |
August 14, 2025 | 24.29 | 24.27 | 24.27 | 24.32 | 24.26 | 285 |
August 13, 2025 | 24.49 | 24.4 | 24.4 | 24.52 | 24.39 | 314 |
August 12, 2025 | 24.23 | 24.39 | 24.39 | 24.39 | 24.22 | 3,060 |
August 11, 2025 | 24.16 | 24.24 | 24.24 | 24.24 | 24.14 | 59,321 |
August 08, 2025 | 23.96 | 24.1 | 24.1 | 24.15 | 23.96 | 9,975 |
August 07, 2025 | 23.75 | 23.82 | 23.82 | 23.93 | 23.74 | 6,254 |
August 06, 2025 | 23.67 | 23.57 | 23.57 | 23.69 | 23.52 | 49,224 |
August 05, 2025 | 23.63 | 23.46 | 23.46 | 23.64 | 23.46 | 53,429 |
August 04, 2025 | 23.32 | 23.48 | 23.48 | 23.49 | 23.3 | 18,748 |
August 01, 2025 | 23.42 | 23.18 | 23.18 | 23.43 | 23.03 | 50,773 |
July 31, 2025 | 23.64 | 23.37 | 23.37 | 23.75 | 23.37 | 15,662 |
July 30, 2025 | 23.41 | 23.48 | 23.48 | 23.53 | 23.41 | 12,608 |
July 29, 2025 | 23.3 | 23.19 | 23.19 | 23.32 | 23.19 | 55,913 |
July 28, 2025 | 23.03 | 23.09 | 23.09 | 23.18 | 23.03 | 9,188 |