20.30
+0.1(+0.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 20.1 | 20.3 | 20.3 | 20.5 | 20.1 | 70,510 |
| September 26, 2025 | 20.2 | 20.2 | 20.2 | 20.2 | 19.95 | 146,892 |
| September 25, 2025 | 20.5 | 20.3 | 20.3 | 20.6 | 20.2 | 28,709 |
| September 24, 2025 | 20.5 | 20.3 | 20.3 | 20.5 | 20.2 | 59,976 |
| September 23, 2025 | 20.6 | 20.5 | 20.5 | 20.8 | 20.3 | 96,503 |
| September 22, 2025 | 20.7 | 20.5 | 20.5 | 20.8 | 20.4 | 98,642 |
| September 19, 2025 | 20.9 | 20.9 | 20.9 | 21.2 | 20.8 | 161,773 |
| September 18, 2025 | 21 | 21 | 21 | 21.2 | 20.8 | 92,564 |
| September 17, 2025 | 21.2 | 21.2 | 21.2 | 21.3 | 21.1 | 58,749 |
| September 16, 2025 | 21.4 | 21.3 | 21.3 | 21.5 | 21.2 | 110,027 |
| September 15, 2025 | 21.9 | 21.5 | 21.5 | 22 | 21.4 | 88,811 |
| September 12, 2025 | 22.1 | 21.8 | 21.8 | 22.2 | 21.7 | 43,052 |
| September 11, 2025 | 22.4 | 22.2 | 22.2 | 22.4 | 22.1 | 43,135 |
| September 10, 2025 | 22.5 | 22.3 | 22.3 | 22.6 | 22.2 | 23,141 |
| September 09, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.5 | 7,238 |
| September 08, 2025 | 23.4 | 22.7 | 22.7 | 23.4 | 22.7 | 18,747 |
| September 05, 2025 | 23.6 | 23.5 | 23.5 | 23.6 | 23.3 | 9,875 |
| September 04, 2025 | 23.7 | 23.5 | 23.5 | 23.8 | 23.5 | 11,085 |
| September 03, 2025 | 23.6 | 23.6 | 23.6 | 23.8 | 23.4 | 21,358 |
| September 02, 2025 | 23.7 | 23.6 | 23.6 | 24 | 23.5 | 12,960 |
| September 01, 2025 | 24 | 23.6 | 23.6 | 24 | 23.5 | 21,835 |
| August 29, 2025 | 23.9 | 23.8 | 23.8 | 24 | 23.7 | 9,782 |
| August 28, 2025 | 24.4 | 24 | 24 | 24.6 | 23.9 | 17,105 |
| August 27, 2025 | 24 | 23.9 | 23.9 | 24.1 | 23.9 | 14,038 |
| August 26, 2025 | 24.5 | 24 | 24 | 24.7 | 24 | 74,639 |
| August 25, 2025 | 24.7 | 24.4 | 24.4 | 24.7 | 24.2 | 4,983 |
| August 22, 2025 | 24.5 | 24.7 | 24.7 | 24.8 | 24.5 | 6,143 |
| August 21, 2025 | 24.6 | 24.6 | 24.6 | 24.7 | 24.3 | 4,916 |
| August 20, 2025 | 24.2 | 24.5 | 24.5 | 24.8 | 24.2 | 46,031 |
| August 19, 2025 | 23.7 | 24.4 | 24.4 | 24.6 | 23.7 | 30,107 |
| August 18, 2025 | 23.6 | 23.7 | 23.7 | 23.8 | 23.5 | 31,755 |
| August 15, 2025 | 23.7 | 23.6 | 23.6 | 24 | 23.5 | 12,005 |
| August 14, 2025 | 23.8 | 23.6 | 23.6 | 23.8 | 23.5 | 11,411 |
| August 13, 2025 | 23.8 | 23.6 | 23.6 | 23.8 | 23.5 | 17,286 |
| August 12, 2025 | 24 | 24 | 24 | 24.1 | 23.8 | 16,823 |
| August 11, 2025 | 23.6 | 23.9 | 23.9 | 24 | 23.6 | 13,117 |
| August 08, 2025 | 23.7 | 23.4 | 23.4 | 23.7 | 23.3 | 22,632 |
| August 07, 2025 | 22.9 | 23.3 | 23.3 | 23.4 | 22.7 | 31,129 |
| August 06, 2025 | 22.2 | 22.7 | 22.7 | 23 | 22.2 | 61,211 |
| August 05, 2025 | 22.4 | 22 | 22 | 22.6 | 21.3 | 166,365 |
| August 04, 2025 | 21.2 | 21 | 21 | 21.2 | 20.9 | 120,743 |
| August 01, 2025 | 21.6 | 21 | 21 | 21.7 | 21 | 52,968 |
| July 31, 2025 | 22.2 | 21.7 | 21.7 | 22.3 | 21.6 | 81,410 |
| July 30, 2025 | 22.5 | 22.5 | 22.5 | 22.6 | 22.4 | 18,349 |
| July 29, 2025 | 22.6 | 22.4 | 22.4 | 22.7 | 22.3 | 54,470 |
| July 28, 2025 | 22.8 | 22.5 | 22.5 | 22.9 | 22.4 | 18,263 |
| July 25, 2025 | 22.4 | 22.7 | 22.7 | 22.8 | 22.4 | 30,360 |
| July 24, 2025 | 22.4 | 22.6 | 22.6 | 22.9 | 22.4 | 40,348 |
| July 23, 2025 | 22.6 | 22.5 | 22.5 | 22.8 | 22.4 | 32,489 |
| July 22, 2025 | 21.9 | 22.4 | 22.4 | 22.4 | 21.9 | 32,364 |
| July 21, 2025 | 22.2 | 22 | 22 | 22.3 | 21.9 | 25,692 |
| July 18, 2025 | 22.3 | 22.4 | 22.4 | 22.5 | 22.2 | 71,489 |
| July 17, 2025 | 22 | 22.2 | 22.2 | 22.3 | 21.9 | 27,318 |
| July 16, 2025 | 21.9 | 21.9 | 21.9 | 22.7 | 21.8 | 89,727 |
| July 15, 2025 | 22 | 21.9 | 21.9 | 22.1 | 21.7 | 43,406 |
| July 14, 2025 | 22 | 21.8 | 21.8 | 22.2 | 21.7 | 36,522 |
| July 11, 2025 | 22.4 | 22.1 | 22.1 | 22.5 | 22 | 41,734 |
| July 10, 2025 | 22.3 | 22.7 | 22.7 | 22.8 | 22.3 | 14,036 |
| July 09, 2025 | 22.6 | 22.3 | 22.3 | 22.7 | 22.2 | 63,732 |
| July 08, 2025 | 22.1 | 22.6 | 22.6 | 22.6 | 22.1 | 50,189 |