23.25
-0.375(-1.59%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 23.14 | 23.1 | 23.1 | 23.14 | 22.93 | 2,200 |
| September 10, 2025 | 23.04 | 22.78 | 22.78 | 23.1 | 22.78 | 1,099 |
| September 09, 2025 | 22.65 | 22.8 | 22.8 | 22.92 | 22.65 | 2,003 |
| September 08, 2025 | 22.54 | 22.42 | 22.42 | 22.54 | 22.36 | 12,830 |
| September 05, 2025 | 22.31 | 22.16 | 22.16 | 22.31 | 22.07 | 9,481 |
| September 04, 2025 | 21.97 | 21.91 | 21.91 | 22.02 | 21.9 | 2,832 |
| September 03, 2025 | 22.24 | 22.15 | 22.15 | 22.25 | 22.15 | 11,915 |
| September 02, 2025 | 22.29 | 22.24 | 22.24 | 22.34 | 22.11 | 4,507 |
| September 01, 2025 | 22.3 | 22.26 | 22.26 | 22.3 | 22.19 | 2,638 |
| August 29, 2025 | 21.87 | 22.06 | 22.06 | 22.14 | 21.72 | 13,950 |
| August 28, 2025 | 21.74 | 21.81 | 21.81 | 21.81 | 21.67 | 1,485 |
| August 27, 2025 | 22.02 | 21.82 | 21.82 | 22.11 | 21.8 | 8,689 |
| August 26, 2025 | 22.39 | 22.3 | 22.3 | 22.44 | 22.3 | 6,142 |
| August 25, 2025 | 22.42 | 22.37 | 22.37 | 22.49 | 22.23 | 3,494 |
| August 22, 2025 | 22 | 22.15 | 22.15 | 22.22 | 22 | 2,816 |
| August 21, 2025 | 21.7 | 21.82 | 21.82 | 21.87 | 21.65 | 663 |
| August 20, 2025 | 21.8 | 21.71 | 21.71 | 21.8 | 21.62 | 632 |
| August 19, 2025 | 21.73 | 21.69 | 21.69 | 21.83 | 21.69 | 529 |
| August 18, 2025 | 21.79 | 21.8 | 21.8 | 21.83 | 21.76 | 1,747 |