25.04
+0.05(+0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 24.74 | 24.99 | 24.99 | 25 | 24.73 | 47,509 |
| January 12, 2026 | 24.23 | 24.6 | 24.6 | 24.62 | 24.05 | 32,701 |
| January 09, 2026 | 24.16 | 24.42 | 24.42 | 24.69 | 24.13 | 39,725 |
| January 08, 2026 | 23.91 | 23.9 | 23.9 | 24.12 | 23.89 | 324,887 |
| January 07, 2026 | 24.43 | 23.93 | 23.93 | 24.43 | 23.91 | 103,072 |
| January 06, 2026 | 25 | 24.76 | 24.76 | 25.09 | 24.55 | 49,743 |
| January 05, 2026 | 24.63 | 24.75 | 24.75 | 24.95 | 24.33 | 43,218 |
| January 02, 2026 | 23.93 | 24.53 | 24.53 | 24.53 | 23.93 | 60,741 |
| December 30, 2025 | 23.86 | 24.08 | 24.08 | 24.11 | 23.86 | 10,363 |
| December 29, 2025 | 24.02 | 23.82 | 23.82 | 24.02 | 23.8 | 25,081 |
| December 23, 2025 | 23.92 | 23.94 | 23.89 | 24 | 23.61 | 37,328 |
| December 22, 2025 | 23.86 | 23.93 | 23.93 | 24 | 23.83 | 30,683 |
| December 19, 2025 | 23.88 | 23.98 | 23.98 | 24.01 | 23.83 | 49,511 |
| December 18, 2025 | 23.43 | 23.8 | 23.8 | 23.8 | 23.29 | 19,940 |
| December 17, 2025 | 23.43 | 23.53 | 23.53 | 23.6 | 23.42 | 15,400 |
| December 16, 2025 | 23.42 | 23.35 | 23.35 | 23.51 | 23.29 | 19,616 |
| December 15, 2025 | 23.36 | 23.3 | 23.3 | 23.39 | 23.22 | 22,888 |
| December 12, 2025 | 23.64 | 23.18 | 23.18 | 23.69 | 23.16 | 23,989 |
| December 11, 2025 | 22.98 | 23.47 | 23.47 | 23.47 | 22.97 | 79,149 |
| December 10, 2025 | 22.95 | 22.99 | 22.99 | 23.15 | 22.91 | 85,613 |
| December 09, 2025 | 23 | 23.1 | 23.03 | 23.33 | 23 | 39,959 |
| December 08, 2025 | 22.62 | 22.81 | 22.81 | 22.97 | 22.56 | 25,367 |
| December 05, 2025 | 22.78 | 22.65 | 22.65 | 22.82 | 22.65 | 49,643 |
| December 04, 2025 | 22.61 | 22.71 | 22.71 | 22.74 | 22.39 | 34,083 |
| December 03, 2025 | 22.88 | 22.53 | 22.53 | 22.88 | 22.53 | 30,464 |
| December 02, 2025 | 22.52 | 22.9 | 22.9 | 22.92 | 22.51 | 56,044 |
| December 01, 2025 | 22.34 | 22.5 | 22.5 | 22.5 | 22.27 | 27,742 |
| November 28, 2025 | 22.48 | 22.39 | 22.39 | 22.49 | 22.29 | 67,697 |
| November 27, 2025 | 22.32 | 22.54 | 22.54 | 22.54 | 22.28 | 22,725 |
| November 26, 2025 | 22.21 | 22.43 | 22.43 | 22.44 | 22.09 | 53,501 |
| November 25, 2025 | 21.68 | 22.13 | 22.13 | 22.13 | 21.66 | 38,817 |
| November 24, 2025 | 21.85 | 21.66 | 21.66 | 21.94 | 21.52 | 36,049 |
| November 21, 2025 | 21.27 | 21.5 | 21.5 | 21.57 | 21.27 | 31,987 |
| November 20, 2025 | 21.62 | 21.53 | 21.53 | 21.66 | 21.45 | 18,866 |
| November 19, 2025 | 21.33 | 21.48 | 21.48 | 21.61 | 21.14 | 21,444 |
| November 18, 2025 | 21.7 | 21.42 | 21.42 | 21.7 | 21.25 | 66,740 |
| November 17, 2025 | 22.47 | 22.12 | 22.12 | 22.47 | 21.99 | 46,790 |
| November 14, 2025 | 22.53 | 22.38 | 22.38 | 22.55 | 22.17 | 37,276 |
| November 13, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 46,416 |
| November 12, 2025 | 22.85 | 22.91 | 22.91 | 23.02 | 22.82 | 26,580 |
| November 11, 2025 | 22.6 | 22.72 | 22.72 | 22.72 | 22.51 | 30,072 |
| November 10, 2025 | 22.31 | 22.7 | 22.7 | 22.75 | 22.3 | 90,501 |
| November 07, 2025 | 22.33 | 22.01 | 22.01 | 22.37 | 22.01 | 175,814 |
| November 06, 2025 | 22.13 | 22.18 | 22.18 | 22.27 | 22.09 | 37,112 |
| November 05, 2025 | 22.07 | 22.15 | 22.15 | 22.17 | 21.94 | 99,386 |
| November 04, 2025 | 21.84 | 22.01 | 22.01 | 22.01 | 21.65 | 23,614 |
| November 03, 2025 | 21.73 | 21.95 | 21.95 | 22.16 | 21.73 | 48,164 |
| October 31, 2025 | 22.17 | 21.76 | 21.76 | 22.17 | 21.69 | 61,908 |
| October 30, 2025 | 21.53 | 22.13 | 22.13 | 22.21 | 21.52 | 200,971 |
| October 29, 2025 | 20.9 | 20.95 | 20.95 | 20.99 | 20.83 | 57,825 |
| October 28, 2025 | 20.79 | 20.86 | 20.86 | 20.86 | 20.63 | 58,179 |
| October 27, 2025 | 20.74 | 20.84 | 20.84 | 20.84 | 20.66 | 23,028 |
| October 24, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.45 | 27,332 |
| October 23, 2025 | 20.53 | 20.59 | 20.59 | 20.66 | 20.5 | 30,204 |
| October 22, 2025 | 20.45 | 20.56 | 20.56 | 20.62 | 20.41 | 13,329 |
| October 21, 2025 | 20.6 | 20.52 | 20.52 | 20.61 | 20.4 | 31,615 |
| October 20, 2025 | 20.75 | 20.61 | 20.61 | 20.79 | 20.49 | 21,115 |
| October 17, 2025 | 20.39 | 20.55 | 20.55 | 20.73 | 20.22 | 30,671 |
| October 16, 2025 | 21.04 | 21.07 | 21.07 | 21.09 | 20.87 | 12,838 |
| October 15, 2025 | 21.08 | 20.98 | 20.98 | 21.26 | 20.98 | 30,236 |