24.62
+0.17(+0.70%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.65 | 24.45 | 24.45 | 24.83 | 24.3 | 102,939 |
| September 04, 2025 | 23.99 | 24.57 | 24.57 | 24.59 | 23.92 | 66,582 |
| September 03, 2025 | 24.05 | 24.12 | 24.12 | 24.36 | 23.95 | 103,200 |
| September 02, 2025 | 23.97 | 23.91 | 23.91 | 24.05 | 23.49 | 71,784 |
| September 01, 2025 | 24.21 | 23.95 | 23.95 | 24.45 | 23.74 | 71,527 |
| August 29, 2025 | 24.48 | 24.11 | 24.11 | 24.5 | 24.05 | 50,507 |
| August 28, 2025 | 24.81 | 24.5 | 24.5 | 24.92 | 24.47 | 39,164 |
| August 27, 2025 | 25.34 | 24.79 | 24.79 | 25.38 | 24.62 | 95,063 |
| August 26, 2025 | 25.11 | 25.25 | 25.25 | 25.35 | 24.83 | 54,846 |
| August 25, 2025 | 25.11 | 25.22 | 25.22 | 25.32 | 25.06 | 119,582 |
| August 22, 2025 | 25.57 | 25.03 | 25.03 | 25.59 | 24.87 | 136,689 |
| August 21, 2025 | 26.11 | 26.56 | 26.56 | 26.56 | 25.99 | 47,770 |
| August 20, 2025 | 26.04 | 26.13 | 26.13 | 26.29 | 25.85 | 72,978 |
| August 19, 2025 | 26.2 | 26.21 | 26.21 | 26.36 | 25.9 | 57,322 |
| August 18, 2025 | 25.76 | 26 | 26 | 26 | 25.53 | 42,191 |
| August 15, 2025 | 25.9 | 25.91 | 25.91 | 25.91 | 25.81 | 36,226 |
| August 14, 2025 | 26.09 | 25.86 | 25.86 | 26.09 | 25.57 | 65,552 |
| August 13, 2025 | 26.55 | 26.36 | 26.36 | 26.55 | 26 | 56,591 |
| August 12, 2025 | 26.18 | 26.26 | 26.26 | 26.26 | 25.92 | 45,988 |
| August 11, 2025 | 26.43 | 26.06 | 26.06 | 26.43 | 25.95 | 122,350 |
| August 08, 2025 | 25.98 | 26.37 | 26.37 | 26.37 | 25.71 | 105,803 |
| August 07, 2025 | 25.3 | 26.02 | 26.02 | 26.09 | 25.23 | 48,215 |
| August 06, 2025 | 24.83 | 25.31 | 25.31 | 25.33 | 24.75 | 62,237 |
| August 05, 2025 | 25.04 | 24.71 | 24.71 | 25.06 | 24.62 | 28,062 |
| August 04, 2025 | 24.64 | 24.97 | 24.97 | 24.97 | 24.52 | 204,309 |
| August 01, 2025 | 24.99 | 24.64 | 24.64 | 24.99 | 24.45 | 49,189 |
| July 31, 2025 | 25.51 | 25.17 | 25.17 | 25.55 | 25.12 | 33,248 |
| July 30, 2025 | 25.09 | 25.46 | 25.46 | 25.49 | 25.09 | 23,635 |
| July 29, 2025 | 24.95 | 25.23 | 25.23 | 25.23 | 24.85 | 49,705 |
| July 28, 2025 | 25.63 | 24.9 | 24.9 | 25.64 | 24.85 | 99,479 |
| July 25, 2025 | 25.36 | 25.47 | 25.47 | 25.49 | 25.2 | 35,038 |
| July 24, 2025 | 25.39 | 25.52 | 25.52 | 25.52 | 25.24 | 33,135 |
| July 23, 2025 | 25.33 | 25.25 | 25.25 | 25.47 | 25.14 | 31,981 |
| July 22, 2025 | 25.24 | 25.11 | 25.11 | 25.27 | 24.98 | 30,039 |
| July 21, 2025 | 25.6 | 25.45 | 25.45 | 25.6 | 25.21 | 37,016 |
| July 18, 2025 | 25.2 | 25.57 | 25.57 | 25.57 | 25.2 | 82,607 |
| July 17, 2025 | 24.62 | 24.97 | 24.97 | 24.97 | 24.51 | 27,253 |
| July 16, 2025 | 24.59 | 24.45 | 24.45 | 24.63 | 24.4 | 42,450 |
| July 15, 2025 | 24.84 | 24.54 | 24.54 | 24.95 | 24.49 | 77,453 |
| July 14, 2025 | 24.43 | 24.75 | 24.75 | 24.75 | 24.36 | 40,441 |
| July 11, 2025 | 24.48 | 24.42 | 24.42 | 24.51 | 24.28 | 40,578 |
| July 10, 2025 | 24.92 | 24.44 | 24.44 | 24.96 | 24.38 | 40,332 |
| July 09, 2025 | 24.91 | 24.9 | 24.9 | 24.97 | 24.68 | 47,480 |
| July 08, 2025 | 24.74 | 24.79 | 24.79 | 24.81 | 24.66 | 77,098 |
| July 07, 2025 | 24.5 | 24.57 | 24.57 | 24.6 | 24.39 | 30,705 |
| July 04, 2025 | 24.74 | 24.69 | 24.69 | 24.76 | 24.35 | 31,482 |
| July 03, 2025 | 24.55 | 24.85 | 24.85 | 24.87 | 24.48 | 23,036 |
| July 02, 2025 | 24.18 | 24.29 | 24.29 | 24.37 | 24.15 | 19,413 |
| July 01, 2025 | 24.41 | 24.17 | 24.17 | 24.55 | 24.14 | 35,565 |
| June 30, 2025 | 24.38 | 24.39 | 24.39 | 24.54 | 24.2 | 37,893 |
| June 27, 2025 | 24.16 | 24.14 | 24.14 | 24.16 | 23.96 | 22,543 |
| June 26, 2025 | 23.71 | 24.04 | 24.04 | 24.1 | 23.61 | 74,340 |
| June 25, 2025 | 23.5 | 23.43 | 23.43 | 23.57 | 23.4 | 21,390 |
| June 24, 2025 | 23.19 | 23.53 | 23.53 | 23.58 | 23.15 | 40,249 |
| June 23, 2025 | 23.04 | 22.78 | 22.78 | 23.07 | 22.72 | 31,245 |
| June 20, 2025 | 23.04 | 23.23 | 23.23 | 23.25 | 23.04 | 26,058 |
| June 19, 2025 | 22.91 | 22.8 | 22.8 | 22.91 | 22.77 | 5,265 |
| June 18, 2025 | 23.09 | 23.1 | 23.1 | 23.21 | 22.88 | 18,133 |
| June 17, 2025 | 23.01 | 23.15 | 23.15 | 23.2 | 22.72 | 14,325 |
| June 16, 2025 | 22.97 | 23.05 | 23.05 | 23.3 | 22.97 | 21,066 |