22.19
-0.652(-2.85%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 21.84 | 21.71 | 21.71 | 21.84 | 21.18 | 571,969 |
October 16, 2025 | 22.93 | 22.55 | 22.55 | 23 | 22.5 | 234,917 |
October 15, 2025 | 22.7 | 22.7 | 22.7 | 22.93 | 22.7 | 0 |
October 14, 2025 | 23.18 | 23.07 | 23.07 | 23.22 | 22.72 | 253,515 |
October 13, 2025 | 23.73 | 23.64 | 23.64 | 23.88 | 23.5 | 421,994 |
October 10, 2025 | 25.08 | 24.5 | 24.5 | 25.35 | 24.5 | 168,614 |
October 09, 2025 | 25.13 | 25.03 | 25.03 | 25.5 | 24.98 | 238,094 |
October 08, 2025 | 25.11 | 25.2 | 25.2 | 25.35 | 24.97 | 292,388 |
October 07, 2025 | 25.39 | 25 | 25 | 25.67 | 24.96 | 287,324 |
October 06, 2025 | 25.63 | 25.54 | 25.54 | 25.63 | 25.54 | 0 |
October 03, 2025 | 24.49 | 24.8 | 24.8 | 24.8 | 24.19 | 167,859 |
October 02, 2025 | 24.18 | 24.43 | 24.43 | 24.46 | 24.11 | 180,230 |
October 01, 2025 | 23.23 | 23.98 | 23.98 | 24 | 23.23 | 232,039 |
September 30, 2025 | 23.21 | 23.08 | 23.08 | 23.22 | 22.94 | 121,851 |
September 29, 2025 | 22.79 | 23.24 | 23.24 | 23.3 | 22.75 | 171,588 |
September 26, 2025 | 22.43 | 22.37 | 22.37 | 22.49 | 22.27 | 182,708 |
September 25, 2025 | 22.72 | 22.79 | 22.79 | 22.88 | 22.64 | 176,743 |
September 24, 2025 | 22.85 | 23.18 | 23.18 | 23.21 | 22.82 | 148,691 |
September 23, 2025 | 22.93 | 22.94 | 22.94 | 22.98 | 22.82 | 145,507 |
September 22, 2025 | 22.99 | 22.9 | 22.9 | 23.07 | 22.81 | 197,474 |
September 19, 2025 | 23.75 | 23.59 | 23.59 | 23.84 | 23.53 | 149,098 |
September 18, 2025 | 23.75 | 23.86 | 23.86 | 23.95 | 23.66 | 180,872 |
September 17, 2025 | 23.67 | 23.4 | 23.4 | 23.69 | 23.32 | 177,380 |
September 16, 2025 | 23.51 | 23.29 | 23.29 | 23.52 | 23.21 | 65,585 |
September 15, 2025 | 23.71 | 23.29 | 23.29 | 23.72 | 23.27 | 144,513 |
September 12, 2025 | 23.51 | 23.52 | 23.52 | 23.59 | 23.43 | 195,623 |
September 11, 2025 | 23.37 | 23.36 | 23.36 | 23.43 | 23.15 | 152,831 |
September 10, 2025 | 22.86 | 23.24 | 23.24 | 23.34 | 22.86 | 119,005 |
September 09, 2025 | 23 | 22.68 | 22.68 | 23.04 | 22.68 | 106,700 |
September 08, 2025 | 22.75 | 22.75 | 22.75 | 22.83 | 22.75 | 0 |
September 05, 2025 | 23 | 22.57 | 22.57 | 23.15 | 22.48 | 197,829 |
September 04, 2025 | 22.68 | 22.49 | 22.49 | 22.83 | 22.47 | 97,211 |
September 03, 2025 | 22.79 | 22.98 | 22.98 | 23.05 | 22.75 | 145,556 |
September 02, 2025 | 22.54 | 22.78 | 22.78 | 22.9 | 22.33 | 185,617 |
September 01, 2025 | 22.07 | 22.23 | 22.23 | 22.43 | 22.04 | 294,998 |
August 29, 2025 | 22.11 | 22.16 | 22.16 | 22.21 | 22.11 | 0 |
August 28, 2025 | 23.28 | 23.11 | 23.11 | 23.29 | 23.05 | 208,757 |
August 27, 2025 | 22.86 | 23.03 | 23.03 | 23.24 | 22.8 | 179,030 |
August 26, 2025 | 22.64 | 22.56 | 22.56 | 22.75 | 22.48 | 169,014 |
August 25, 2025 | 22.86 | 23.02 | 23.02 | 23.05 | 22.6 | 264,180 |
August 22, 2025 | 23.34 | 23.87 | 23.87 | 23.88 | 23.01 | 192,343 |
August 21, 2025 | 23.4 | 23.28 | 23.28 | 23.45 | 23.19 | 132,431 |
August 20, 2025 | 23.39 | 23.4 | 23.4 | 23.46 | 23.05 | 209,156 |
August 19, 2025 | 23.58 | 23.39 | 23.39 | 23.73 | 23.27 | 121,666 |
August 18, 2025 | 23.82 | 23.82 | 23.82 | 23.85 | 23.8 | 0 |
August 15, 2025 | 24.41 | 23.96 | 23.96 | 24.43 | 23.89 | 128,406 |
August 14, 2025 | 24.95 | 24.26 | 24.26 | 25.01 | 24.1 | 315,230 |
August 13, 2025 | 24.45 | 24.65 | 24.65 | 24.96 | 24.38 | 174,367 |
August 12, 2025 | 24.5 | 24.54 | 24.54 | 24.63 | 24.33 | 182,816 |
August 11, 2025 | 25.04 | 24.82 | 24.82 | 25.05 | 24.59 | 280,464 |
August 08, 2025 | 23.97 | 23.85 | 23.85 | 24.07 | 23.85 | 138,620 |
August 07, 2025 | 23.53 | 23.97 | 23.97 | 24 | 23.49 | 220,051 |
August 06, 2025 | 23.59 | 23.71 | 23.71 | 23.72 | 23.38 | 101,498 |
August 05, 2025 | 23.66 | 23.31 | 23.31 | 23.85 | 23.3 | 186,226 |
August 04, 2025 | 23.66 | 23.75 | 23.75 | 23.85 | 23.58 | 111,875 |
August 01, 2025 | 24.11 | 23.76 | 23.76 | 24.2 | 23.54 | 184,286 |
July 31, 2025 | 24.8 | 24.72 | 24.72 | 24.88 | 24.64 | 215,081 |
July 30, 2025 | 24.47 | 24.64 | 24.64 | 24.77 | 24.35 | 177,430 |
July 29, 2025 | 24.65 | 24.35 | 24.35 | 24.71 | 24.35 | 195,179 |
July 28, 2025 | 24.36 | 24.37 | 24.37 | 24.49 | 24.23 | 173,066 |