22.66
+0.135(+0.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.61 | 1,891 |
| December 03, 2025 | 22.58 | 22.52 | 22.52 | 22.6 | 22.45 | 2,810 |
| December 02, 2025 | 22.84 | 22.7 | 22.7 | 22.85 | 22.7 | 2,084 |
| December 01, 2025 | 22.84 | 22.92 | 22.92 | 22.92 | 22.75 | 4,545 |
| November 28, 2025 | 22.71 | 22.86 | 22.86 | 22.89 | 22.71 | 721 |
| November 27, 2025 | 22.83 | 22.74 | 22.74 | 22.83 | 22.74 | 129 |
| November 26, 2025 | 22.89 | 22.84 | 22.84 | 22.89 | 22.76 | 5,648 |
| November 25, 2025 | 23 | 22.86 | 22.86 | 23.08 | 22.79 | 5,098 |
| November 24, 2025 | 22.78 | 22.83 | 22.83 | 22.89 | 22.7 | 3,218 |
| November 21, 2025 | 22.3 | 22.37 | 22.37 | 22.37 | 22.2 | 868 |
| November 20, 2025 | 23 | 22.74 | 22.74 | 23 | 22.74 | 359 |
| November 19, 2025 | 22.78 | 22.76 | 22.76 | 22.9 | 22.76 | 393 |
| November 18, 2025 | 22.85 | 22.94 | 22.94 | 22.98 | 22.49 | 3,394 |
| November 17, 2025 | 23.33 | 23.16 | 23.16 | 23.33 | 23.15 | 1,688 |
| November 14, 2025 | 23.35 | 23.51 | 23.51 | 23.51 | 23.15 | 2,098 |
| November 13, 2025 | 23.93 | 23.57 | 23.57 | 24 | 23.57 | 2,387 |
| November 12, 2025 | 23.93 | 23.89 | 23.89 | 24.09 | 23.82 | 627 |
| November 11, 2025 | 23.99 | 23.92 | 23.92 | 23.99 | 23.89 | 2,092 |
| November 10, 2025 | 23.9 | 23.76 | 23.76 | 23.91 | 23.76 | 672 |
| November 07, 2025 | 23.57 | 23.25 | 23.25 | 23.57 | 23.17 | 1,229 |
| November 06, 2025 | 23.83 | 23.63 | 23.63 | 23.91 | 23.63 | 307 |
| November 05, 2025 | 23.42 | 23.6 | 23.6 | 23.6 | 23.36 | 3,660 |
| November 04, 2025 | 23.43 | 23.52 | 23.52 | 23.56 | 23.31 | 3,732 |
| November 03, 2025 | 23.61 | 23.61 | 23.61 | 23.65 | 23.52 | 3,885 |
| October 31, 2025 | 23.36 | 23.49 | 23.49 | 23.49 | 23.32 | 2,381 |
| October 30, 2025 | 23.78 | 23.71 | 23.71 | 23.78 | 23.68 | 1,840 |
| October 29, 2025 | 23.92 | 23.98 | 23.98 | 24.04 | 23.92 | 4,425 |
| October 28, 2025 | 23.64 | 23.72 | 23.72 | 23.76 | 23.64 | 4,153 |
| October 27, 2025 | 23.85 | 24.01 | 24.01 | 24.01 | 23.85 | 3,042 |
| October 24, 2025 | 23.59 | 23.65 | 23.65 | 23.69 | 23.52 | 608 |
| October 23, 2025 | 23.51 | 23.55 | 23.55 | 23.55 | 23.39 | 7,542 |
| October 22, 2025 | 23.15 | 23.18 | 23.18 | 23.35 | 23.15 | 7,161 |
| October 21, 2025 | 23.48 | 23.41 | 23.41 | 23.48 | 23.36 | 3,332 |
| October 20, 2025 | 23.1 | 23.53 | 23.53 | 23.53 | 23.03 | 48,955 |
| October 17, 2025 | 22.55 | 23.01 | 23.01 | 23.11 | 22.41 | 4,265 |
| October 16, 2025 | 23.23 | 23.24 | 23.24 | 23.26 | 23.21 | 7,793 |
| October 15, 2025 | 23.19 | 23.15 | 23.15 | 23.31 | 23.13 | 11,829 |
| October 14, 2025 | 22.78 | 23.06 | 23.06 | 23.06 | 22.77 | 7,210 |
| October 13, 2025 | 23.05 | 23.25 | 23.25 | 23.32 | 23.02 | 9,636 |
| October 10, 2025 | 23.68 | 22.74 | 22.74 | 23.86 | 22.74 | 6,165 |
| October 09, 2025 | 24.13 | 23.85 | 23.85 | 24.17 | 23.84 | 3,922 |
| October 08, 2025 | 24.01 | 24.15 | 24.15 | 24.18 | 24.01 | 1,757 |
| October 07, 2025 | 24.33 | 24.07 | 24.07 | 24.38 | 24.07 | 3,883 |
| October 06, 2025 | 24.2 | 24.37 | 24.37 | 24.37 | 24.14 | 6,931 |
| October 03, 2025 | 24.21 | 24.21 | 24.21 | 24.3 | 24.21 | 4,385 |
| October 02, 2025 | 24.5 | 24.42 | 24.42 | 24.51 | 24.38 | 3,448 |
| October 01, 2025 | 23.87 | 24.06 | 24.06 | 24.36 | 23.81 | 17,860 |
| September 30, 2025 | 23.95 | 23.86 | 23.86 | 24.06 | 23.85 | 1,436 |
| September 29, 2025 | 23.81 | 23.84 | 23.84 | 23.89 | 23.81 | 1,605 |
| September 26, 2025 | 23.65 | 23.52 | 23.52 | 23.66 | 23.48 | 1,606 |
| September 25, 2025 | 23.86 | 23.82 | 23.82 | 23.86 | 23.66 | 5,202 |
| September 24, 2025 | 23.6 | 23.76 | 23.76 | 23.8 | 23.6 | 5,127 |
| September 23, 2025 | 23.2 | 23.31 | 23.31 | 23.33 | 23.17 | 7,541 |
| September 22, 2025 | 23.54 | 23.57 | 23.57 | 23.58 | 23.41 | 2,139 |
| September 19, 2025 | 23.65 | 23.69 | 23.69 | 23.76 | 23.65 | 4,036 |
| September 18, 2025 | 23.6 | 23.61 | 23.61 | 23.75 | 23.55 | 8,655 |
| September 17, 2025 | 23.76 | 23.8 | 23.8 | 23.87 | 23.73 | 8,558 |
| September 16, 2025 | 23.45 | 23.33 | 23.33 | 23.45 | 23.27 | 2,353 |
| September 15, 2025 | 23.38 | 23.36 | 23.36 | 23.47 | 23.32 | 3,351 |
| September 12, 2025 | 23.21 | 23.2 | 23.2 | 23.32 | 23.17 | 3,939 |