20.57
+0.105(+0.51%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 20.39 | 20.57 | 20.57 | 20.58 | 20.38 | 76,498 |
| July 29, 2025 | 20.2 | 20.46 | 20.46 | 20.57 | 20.17 | 24,315 |
| July 28, 2025 | 20.47 | 20.16 | 20.16 | 20.47 | 20.11 | 21,436 |
| July 25, 2025 | 20.11 | 20.24 | 20.24 | 20.29 | 20.08 | 35,593 |
| July 24, 2025 | 20.12 | 20.24 | 20.24 | 20.34 | 20.1 | 43,770 |
| July 23, 2025 | 19.81 | 19.96 | 19.96 | 20 | 19.76 | 79,023 |
| July 22, 2025 | 19.58 | 19.55 | 19.55 | 19.79 | 19.53 | 17,377 |
| July 21, 2025 | 19.61 | 19.66 | 19.66 | 19.79 | 19.51 | 19,638 |
| July 18, 2025 | 19.61 | 19.64 | 19.64 | 19.79 | 19.56 | 26,644 |
| July 17, 2025 | 19.45 | 19.58 | 19.58 | 19.85 | 19.39 | 33,644 |
| July 16, 2025 | 19.34 | 19.28 | 19.28 | 19.53 | 19.27 | 32,627 |
| July 15, 2025 | 19.74 | 19.39 | 19.39 | 19.74 | 19.07 | 39,647 |
| July 14, 2025 | 19.27 | 19.35 | 19.35 | 19.44 | 19.22 | 29,713 |
| July 11, 2025 | 19.65 | 19.49 | 19.49 | 19.9 | 19.39 | 23,601 |
| July 10, 2025 | 19.83 | 19.73 | 19.73 | 19.85 | 19.73 | 39,673 |
| July 09, 2025 | 19.45 | 19.78 | 19.78 | 19.81 | 19.37 | 92,331 |
| July 08, 2025 | 19.31 | 19.31 | 19.31 | 19.48 | 19.26 | 56,500 |
| July 07, 2025 | 19.07 | 19.17 | 19.17 | 19.29 | 19.01 | 35,903 |
| July 04, 2025 | 19.11 | 19.02 | 19.02 | 19.11 | 18.95 | 30,824 |
| July 03, 2025 | 18.97 | 19.14 | 19.14 | 19.14 | 18.9 | 34,951 |
| July 02, 2025 | 18.94 | 18.95 | 18.95 | 19 | 18.81 | 42,346 |
| July 01, 2025 | 18.63 | 18.63 | 18.63 | 18.75 | 18.47 | 36,073 |
| June 30, 2025 | 18.84 | 18.62 | 18.62 | 18.85 | 18.37 | 37,972 |
| June 27, 2025 | 18.54 | 18.82 | 18.82 | 18.82 | 18.48 | 37,593 |
| June 26, 2025 | 18.37 | 18.36 | 18.36 | 18.6 | 18.27 | 29,719 |
| June 25, 2025 | 18.35 | 18.31 | 18.31 | 18.4 | 18.2 | 22,366 |
| June 24, 2025 | 18.24 | 18.34 | 18.34 | 18.39 | 18.11 | 59,481 |
| June 23, 2025 | 17.71 | 17.82 | 17.82 | 17.91 | 17.67 | 37,420 |
| June 20, 2025 | 17.82 | 17.77 | 17.77 | 17.99 | 17.38 | 29,581 |
| June 19, 2025 | 18 | 17.67 | 17.67 | 18.01 | 17.66 | 38,899 |
| June 18, 2025 | 17.99 | 18.1 | 18.1 | 18.1 | 17.88 | 27,071 |
| June 17, 2025 | 17.99 | 17.92 | 17.92 | 18.27 | 17.9 | 28,623 |
| June 16, 2025 | 18.15 | 18.17 | 18.17 | 18.46 | 18.08 | 36,855 |
| June 13, 2025 | 17.94 | 18 | 18 | 18.06 | 17.86 | 46,963 |
| June 12, 2025 | 18.18 | 18.28 | 18.28 | 18.34 | 18.03 | 26,949 |
| June 11, 2025 | 18.54 | 18.33 | 18.33 | 18.55 | 18.2 | 56,883 |
| June 10, 2025 | 18.65 | 18.48 | 18.48 | 18.89 | 18.43 | 35,086 |
| June 09, 2025 | 18.57 | 18.64 | 18.64 | 18.66 | 18.48 | 43,533 |
| June 06, 2025 | 18.5 | 18.6 | 18.6 | 18.63 | 18.42 | 80,957 |
| June 05, 2025 | 18.47 | 18.51 | 18.51 | 18.51 | 18.21 | 115,911 |
| June 04, 2025 | 18.61 | 18.53 | 18.53 | 18.87 | 18.43 | 39,668 |
| June 03, 2025 | 18.67 | 18.56 | 18.56 | 18.68 | 18 | 46,549 |
| June 02, 2025 | 18.67 | 18.67 | 18.67 | 18.73 | 18.15 | 85,521 |
| May 30, 2025 | 18.7 | 18.69 | 18.69 | 18.77 | 18.59 | 21,836 |
| May 29, 2025 | 18.65 | 18.61 | 18.61 | 18.8 | 18.57 | 53,229 |
| May 28, 2025 | 18.83 | 18.57 | 18.57 | 18.86 | 18 | 56,027 |
| May 27, 2025 | 18.8 | 18.82 | 18.82 | 18.9 | 18.31 | 36,318 |
| May 26, 2025 | 18.91 | 18.84 | 18.84 | 18.94 | 18.8 | 35,609 |
| May 23, 2025 | 19.06 | 18.57 | 18.57 | 19.14 | 18.15 | 185,446 |
| May 22, 2025 | 19.07 | 19 | 19 | 19.07 | 18.41 | 49,611 |
| May 21, 2025 | 19.21 | 19.09 | 19.09 | 19.26 | 19.09 | 74,250 |
| May 20, 2025 | 19.16 | 19.17 | 19.17 | 19.3 | 19.12 | 118,254 |
| May 19, 2025 | 19 | 19.06 | 19.06 | 19.14 | 18.94 | 60,936 |
| May 16, 2025 | 18.87 | 18.95 | 18.95 | 18.99 | 18.41 | 44,296 |
| May 15, 2025 | 18.84 | 18.85 | 18.85 | 18.98 | 18.78 | 54,501 |
| May 14, 2025 | 18.72 | 18.85 | 18.85 | 18.88 | 18.61 | 106,105 |
| May 13, 2025 | 18.63 | 18.63 | 18.63 | 18.66 | 18.47 | 57,046 |
| May 12, 2025 | 18.44 | 18.68 | 18.68 | 18.8 | 18.39 | 87,070 |
| May 09, 2025 | 18 | 18.21 | 18.21 | 18.24 | 17.98 | 63,289 |
| May 08, 2025 | 17.86 | 17.99 | 17.99 | 17.99 | 17.78 | 39,667 |