20.43
+0.115(+0.57%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.25 | 20.31 | 20.31 | 20.55 | 20.22 | 12,197 |
September 04, 2025 | 20.11 | 20.08 | 20.08 | 20.11 | 20 | 9,040 |
September 03, 2025 | 20.06 | 20.06 | 20.06 | 20.18 | 20.06 | 12,088 |
September 02, 2025 | 20.26 | 20.04 | 20.04 | 20.26 | 19.95 | 5,691 |
September 01, 2025 | 20.3 | 20.17 | 20.17 | 20.33 | 20.17 | 8,434 |
August 29, 2025 | 20.31 | 20.33 | 20.33 | 20.38 | 20.24 | 8,605 |
August 28, 2025 | 20.15 | 20.45 | 20.45 | 20.51 | 20.11 | 35,426 |
August 27, 2025 | 19.74 | 19.94 | 19.94 | 19.94 | 19.74 | 12,743 |
August 26, 2025 | 19.94 | 19.72 | 19.72 | 19.94 | 19.72 | 7,222 |
August 25, 2025 | 19.7 | 19.94 | 19.94 | 19.99 | 19.68 | 22,392 |
August 22, 2025 | 19.28 | 19.64 | 19.64 | 19.68 | 19.28 | 9,833 |
August 21, 2025 | 19.24 | 19.21 | 19.21 | 19.25 | 19.02 | 5,719 |
August 20, 2025 | 19.05 | 19.21 | 19.21 | 19.21 | 19.04 | 7,952 |
August 19, 2025 | 19.51 | 19.06 | 19.06 | 19.58 | 19.06 | 5,155 |
August 18, 2025 | 19.52 | 19.66 | 19.66 | 19.66 | 19.44 | 11,847 |
August 15, 2025 | 19.5 | 19.51 | 19.51 | 19.61 | 19.46 | 3,945 |
August 14, 2025 | 19.47 | 19.48 | 19.48 | 19.53 | 19.34 | 1,363 |
August 13, 2025 | 19.6 | 19.46 | 19.46 | 19.63 | 19.44 | 11,431 |
August 12, 2025 | 19.32 | 19.63 | 19.63 | 19.63 | 19.28 | 6,358 |
August 11, 2025 | 19.32 | 19.3 | 19.3 | 19.35 | 19.26 | 3,861 |
August 08, 2025 | 19.43 | 19.39 | 19.39 | 19.5 | 19.35 | 15,025 |
August 07, 2025 | 19.09 | 19.32 | 19.32 | 19.37 | 19.06 | 16,497 |
August 06, 2025 | 18.89 | 19.12 | 19.12 | 19.23 | 18.89 | 8,905 |
August 05, 2025 | 18.86 | 18.89 | 18.89 | 19.06 | 18.75 | 9,394 |
August 04, 2025 | 18.78 | 18.83 | 18.83 | 18.96 | 18.67 | 50,296 |
August 01, 2025 | 18.8 | 18.78 | 18.78 | 19.03 | 18.68 | 6,365 |
July 31, 2025 | 19.02 | 18.97 | 18.97 | 19.1 | 18.77 | 26,651 |
July 30, 2025 | 18.66 | 18.7 | 18.7 | 18.78 | 18.66 | 12,041 |
July 29, 2025 | 18.6 | 18.77 | 18.77 | 18.82 | 18.56 | 25,432 |
July 28, 2025 | 18.63 | 18.58 | 18.58 | 18.72 | 18.5 | 6,533 |
July 25, 2025 | 18.63 | 18.63 | 18.63 | 18.78 | 18.63 | 12,163 |
July 24, 2025 | 18.91 | 18.69 | 18.69 | 18.94 | 18.68 | 5,268 |
July 23, 2025 | 18.75 | 18.86 | 18.86 | 18.86 | 18.63 | 6,759 |
July 22, 2025 | 18.71 | 18.8 | 18.8 | 18.82 | 18.69 | 10,325 |
July 21, 2025 | 18.67 | 18.84 | 18.84 | 18.84 | 18.57 | 9,435 |
July 18, 2025 | 19.3 | 18.94 | 18.94 | 19.3 | 18.94 | 4,331 |
July 17, 2025 | 19.22 | 19.29 | 19.29 | 19.32 | 19.09 | 10,680 |
July 16, 2025 | 19.04 | 18.84 | 18.84 | 19.19 | 18.84 | 7,114 |
July 15, 2025 | 19.04 | 19.02 | 19.02 | 19.07 | 18.88 | 8,297 |
July 14, 2025 | 18.95 | 18.9 | 18.9 | 19.08 | 18.87 | 13,902 |
July 11, 2025 | 19.09 | 18.91 | 18.91 | 19.15 | 18.9 | 12,972 |
July 10, 2025 | 18.95 | 19.13 | 19.13 | 19.18 | 18.79 | 16,418 |
July 09, 2025 | 19.81 | 19.59 | 19.59 | 19.88 | 19.58 | 13,681 |
July 08, 2025 | 19.77 | 19.76 | 19.76 | 19.8 | 19.7 | 13,205 |
July 07, 2025 | 20.06 | 19.75 | 19.75 | 20.06 | 19.75 | 8,514 |
July 04, 2025 | 20.01 | 20.07 | 20.07 | 20.07 | 19.93 | 7,951 |
July 03, 2025 | 19.74 | 20.06 | 20.06 | 20.06 | 19.73 | 15,120 |
July 02, 2025 | 19.75 | 19.74 | 19.74 | 19.81 | 19.59 | 12,990 |
July 01, 2025 | 19.81 | 19.67 | 19.67 | 19.81 | 19.67 | 6,869 |
June 30, 2025 | 19.43 | 19.59 | 19.59 | 19.64 | 19.23 | 12,138 |
June 27, 2025 | 19.5 | 19.4 | 19.4 | 19.54 | 19.32 | 4,814 |
June 26, 2025 | 19.17 | 19.32 | 19.32 | 19.32 | 19.15 | 1,941 |
June 25, 2025 | 19.54 | 19.16 | 19.16 | 19.6 | 19.14 | 14,012 |
June 24, 2025 | 19.69 | 19.58 | 19.58 | 19.69 | 19.36 | 2,170 |
June 23, 2025 | 19.51 | 19.37 | 19.37 | 19.57 | 19.29 | 4,900 |
June 20, 2025 | 19.76 | 19.49 | 19.49 | 19.8 | 19.48 | 2,396 |
June 19, 2025 | 19.75 | 19.66 | 19.66 | 19.77 | 19.64 | 5,293 |
June 18, 2025 | 19.72 | 19.71 | 19.71 | 19.73 | 19.66 | 6,004 |
June 17, 2025 | 19.71 | 19.68 | 19.68 | 19.77 | 19.62 | 18,974 |
June 16, 2025 | 19.44 | 19.71 | 19.71 | 19.71 | 19.34 | 54,561 |