21.70
+0.362(+1.70%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 21.22 | 21.22 | 21.22 | 21.24 | 21.21 | 0 |
| November 10, 2025 | 21.97 | 21.76 | 21.76 | 22.03 | 21.66 | 245,736 |
| November 07, 2025 | 21.14 | 20.91 | 20.91 | 21.15 | 20.53 | 254,062 |
| November 06, 2025 | 21.42 | 21 | 21 | 21.48 | 21 | 206,774 |
| November 05, 2025 | 21.19 | 21.58 | 21.58 | 21.63 | 21.06 | 241,635 |
| November 04, 2025 | 21.65 | 21.34 | 21.34 | 21.83 | 21.32 | 266,998 |
| November 03, 2025 | 22.3 | 22.08 | 22.08 | 22.49 | 21.85 | 268,603 |
| October 31, 2025 | 22.67 | 22.8 | 22.8 | 23.03 | 22.58 | 229,255 |
| October 30, 2025 | 22.9 | 22.35 | 22.35 | 22.94 | 22.17 | 225,468 |
| October 29, 2025 | 23.34 | 22.8 | 22.8 | 23.36 | 22.75 | 190,730 |
| October 28, 2025 | 23.44 | 23.61 | 23.61 | 23.82 | 23.41 | 208,239 |
| October 27, 2025 | 23.76 | 23.73 | 23.73 | 23.78 | 23.53 | 146,537 |
| October 24, 2025 | 22.97 | 22.71 | 22.71 | 23 | 22.58 | 150,133 |
| October 23, 2025 | 22.7 | 22.68 | 22.68 | 22.72 | 22.4 | 212,969 |
| October 22, 2025 | 22.21 | 22.25 | 22.25 | 22.49 | 22.07 | 258,078 |
| October 21, 2025 | 23.24 | 23.21 | 23.21 | 23.33 | 23.13 | 0 |
| October 20, 2025 | 22.83 | 22.84 | 22.84 | 22.91 | 22.7 | 221,207 |
| 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 |