23.30
-0.25(-1.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 23.55 | 23.3 | 23.3 | 23.7 | 23.25 | 5,088 |
| September 05, 2025 | 23.5 | 23.55 | 23.55 | 23.55 | 23.2 | 9,550 |
| September 04, 2025 | 23.25 | 23.15 | 23.15 | 23.5 | 22.9 | 13,203 |
| September 03, 2025 | 24 | 23.2 | 23.2 | 24.25 | 23.15 | 14,532 |
| September 02, 2025 | 24.95 | 24 | 24 | 24.95 | 23.9 | 6,530 |
| September 01, 2025 | 24.4 | 24.8 | 24.8 | 24.9 | 24.2 | 7,913 |
| August 29, 2025 | 24.75 | 24.15 | 24.15 | 24.75 | 24.15 | 8,958 |
| August 28, 2025 | 23.8 | 24.6 | 24.6 | 24.95 | 23.8 | 17,520 |
| August 27, 2025 | 23.95 | 24.1 | 24.1 | 24.45 | 23.6 | 27,707 |
| August 26, 2025 | 24.65 | 24.05 | 24.05 | 24.65 | 23.5 | 27,847 |
| August 25, 2025 | 24.55 | 24.6 | 24.6 | 24.7 | 24.2 | 8,271 |
| August 22, 2025 | 24.4 | 24.5 | 24.5 | 25.05 | 24.25 | 23,395 |
| August 21, 2025 | 24.4 | 24.15 | 24.15 | 24.6 | 23.9 | 21,721 |
| August 20, 2025 | 24.85 | 24.6 | 24.6 | 25.05 | 24.4 | 12,353 |
| August 19, 2025 | 24.85 | 24.95 | 24.95 | 25.1 | 24.7 | 6,685 |
| August 18, 2025 | 25 | 25 | 25 | 25.65 | 24.8 | 11,330 |
| August 15, 2025 | 25.35 | 25 | 25 | 25.6 | 24.9 | 11,898 |
| August 14, 2025 | 25.25 | 25 | 25 | 25.7 | 24.75 | 14,936 |
| August 13, 2025 | 24.35 | 25 | 25 | 25 | 23.5 | 48,537 |
| August 12, 2025 | 25.3 | 25.35 | 25.35 | 26.05 | 24.85 | 19,977 |
| August 11, 2025 | 25.55 | 25 | 25 | 25.8 | 24.85 | 15,664 |
| August 08, 2025 | 25.1 | 25.8 | 25.8 | 26.15 | 25.1 | 18,643 |
| August 07, 2025 | 25.65 | 25.25 | 25.25 | 26.2 | 25.15 | 14,036 |
| August 06, 2025 | 25.45 | 25.65 | 25.65 | 26.3 | 25.25 | 21,434 |
| August 05, 2025 | 26.7 | 25.4 | 25.4 | 27.3 | 24.65 | 43,988 |
| August 04, 2025 | 26.85 | 26.8 | 26.8 | 27.3 | 26.65 | 11,379 |
| August 01, 2025 | 27.7 | 26.45 | 26.45 | 28.5 | 26.35 | 28,929 |
| July 31, 2025 | 29.5 | 27.95 | 27.95 | 29.65 | 27.95 | 12,900 |
| July 30, 2025 | 30.1 | 29.6 | 29.6 | 30.1 | 29.15 | 19,389 |
| July 29, 2025 | 30.5 | 29.7 | 29.7 | 30.5 | 29.7 | 13,049 |
| July 28, 2025 | 30.35 | 30.15 | 30.15 | 31.3 | 29.95 | 29,600 |
| July 25, 2025 | 30.5 | 30.3 | 30.3 | 30.75 | 29.8 | 23,715 |
| July 24, 2025 | 29.8 | 30.6 | 30.6 | 30.75 | 29.55 | 31,068 |
| July 23, 2025 | 28.5 | 29.25 | 29.25 | 29.45 | 28.5 | 12,743 |
| July 22, 2025 | 28.85 | 28.15 | 28.15 | 29.2 | 27.85 | 22,139 |
| July 21, 2025 | 29.7 | 29.1 | 29.1 | 29.7 | 29.1 | 5,247 |
| July 18, 2025 | 29.85 | 29.7 | 29.7 | 30 | 29.25 | 15,329 |
| July 17, 2025 | 29.85 | 29.8 | 29.8 | 30.45 | 29.5 | 14,608 |
| July 16, 2025 | 29.2 | 29.25 | 29.25 | 29.8 | 29.2 | 5,737 |
| July 15, 2025 | 30.2 | 29.6 | 29.6 | 30.8 | 29.55 | 15,089 |
| July 14, 2025 | 29.7 | 30 | 30 | 30.15 | 29.1 | 10,474 |
| July 11, 2025 | 30.25 | 29.95 | 29.95 | 30.25 | 29.6 | 5,590 |
| July 10, 2025 | 29.3 | 30.55 | 30.55 | 30.7 | 29.3 | 33,959 |
| July 09, 2025 | 28.45 | 28.95 | 28.95 | 29.25 | 28.1 | 9,590 |
| July 08, 2025 | 28.7 | 28.05 | 28.05 | 28.9 | 27.95 | 14,433 |
| July 07, 2025 | 29.55 | 28.85 | 28.85 | 29.55 | 28.75 | 9,350 |
| July 04, 2025 | 28.95 | 29.1 | 29.1 | 29.4 | 28.95 | 6,524 |
| July 03, 2025 | 29.95 | 29.4 | 29.4 | 30.05 | 29.2 | 19,106 |
| July 02, 2025 | 28.1 | 29.6 | 29.6 | 29.75 | 28 | 24,665 |
| July 01, 2025 | 27.8 | 27.55 | 27.55 | 28.15 | 27.45 | 12,225 |
| June 30, 2025 | 29.4 | 28 | 28 | 29.4 | 27.95 | 19,873 |
| June 27, 2025 | 30.05 | 29 | 29 | 30.15 | 28.95 | 22,301 |
| June 26, 2025 | 28.85 | 29.6 | 29.6 | 30.7 | 28.85 | 58,548 |
| June 25, 2025 | 27 | 28.25 | 28.25 | 29.25 | 27 | 27,394 |
| June 24, 2025 | 26.3 | 26.6 | 26.6 | 26.75 | 25.9 | 12,374 |
| June 23, 2025 | 26.45 | 25.95 | 25.95 | 26.6 | 25.8 | 14,467 |
| June 20, 2025 | 26.15 | 26.35 | 26.35 | 27.05 | 26.15 | 12,373 |
| June 19, 2025 | 26.85 | 26.3 | 26.3 | 26.85 | 26.3 | 4,633 |
| June 18, 2025 | 26.5 | 26.75 | 26.75 | 26.8 | 26.35 | 11,273 |
| June 17, 2025 | 27.5 | 26.65 | 26.65 | 27.5 | 25.7 | 41,733 |