23.88
-0.165(-0.69%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 23.96 | 23.88 | 23.88 | 23.97 | 23.77 | 7,633 |
| December 22, 2025 | 23.9 | 24.04 | 24.04 | 24.06 | 23.9 | 8,784 |
| December 19, 2025 | 23.55 | 23.7 | 23.7 | 23.77 | 23.54 | 7,393 |
| December 18, 2025 | 23.31 | 23.56 | 23.56 | 23.66 | 23.29 | 11,352 |
| December 17, 2025 | 23.79 | 23.41 | 23.41 | 23.85 | 23.41 | 4,873 |
| December 16, 2025 | 23.7 | 23.73 | 23.73 | 23.85 | 23.63 | 9,811 |
| December 15, 2025 | 24.25 | 24.04 | 24.04 | 24.31 | 24.01 | 6,600 |
| December 12, 2025 | 24.7 | 24.21 | 24.21 | 24.77 | 24.21 | 21,572 |
| December 11, 2025 | 24.44 | 24.53 | 24.53 | 24.6 | 24.44 | 5,713 |
| December 10, 2025 | 24.58 | 24.57 | 24.57 | 24.58 | 24.46 | 15,948 |
| December 09, 2025 | 24.59 | 24.65 | 24.65 | 24.66 | 24.48 | 24,303 |
| December 08, 2025 | 24.56 | 24.58 | 24.58 | 24.62 | 24.5 | 9,562 |
| December 05, 2025 | 24.41 | 24.56 | 24.56 | 24.61 | 24.41 | 11,608 |
| December 04, 2025 | 24.19 | 24.35 | 24.35 | 24.35 | 24.13 | 29,637 |
| December 03, 2025 | 23.66 | 23.75 | 23.75 | 23.75 | 23.53 | 7,056 |
| December 02, 2025 | 23.65 | 23.57 | 23.57 | 23.7 | 23.57 | 6,605 |
| December 01, 2025 | 23.59 | 23.63 | 23.63 | 23.65 | 23.5 | 6,861 |
| November 28, 2025 | 23.76 | 23.77 | 23.77 | 23.94 | 23.62 | 6,636 |
| November 27, 2025 | 23.45 | 23.44 | 23.44 | 23.5 | 23.42 | 9,466 |
| November 26, 2025 | 23.29 | 23.39 | 23.39 | 23.4 | 23.24 | 10,201 |
| November 25, 2025 | 22.85 | 23.03 | 23.03 | 23.03 | 22.74 | 4,510 |
| November 24, 2025 | 22.53 | 22.8 | 22.8 | 22.83 | 22.45 | 4,465 |
| November 21, 2025 | 22.05 | 22.21 | 22.21 | 22.21 | 21.83 | 11,962 |
| November 20, 2025 | 22.83 | 22.58 | 22.58 | 22.97 | 22.58 | 12,780 |
| November 19, 2025 | 22.31 | 22.42 | 22.42 | 22.53 | 22.29 | 7,202 |
| November 18, 2025 | 22.38 | 22.38 | 22.38 | 22.48 | 22 | 15,292 |
| November 17, 2025 | 23.26 | 23.01 | 23.01 | 23.29 | 22.94 | 16,367 |
| November 14, 2025 | 23.18 | 23.34 | 23.34 | 23.36 | 22.84 | 12,719 |
| November 13, 2025 | 24.01 | 23.44 | 23.44 | 24.01 | 23.41 | 6,107 |
| November 12, 2025 | 23.89 | 23.98 | 23.98 | 24.09 | 23.89 | 2,613 |
| November 11, 2025 | 23.95 | 23.77 | 23.77 | 23.95 | 23.74 | 4,231 |
| November 10, 2025 | 23.88 | 23.89 | 23.89 | 24.03 | 23.86 | 6,804 |
| November 07, 2025 | 23.84 | 23.28 | 23.28 | 23.88 | 23.19 | 29,127 |
| November 06, 2025 | 24.18 | 23.76 | 23.76 | 24.3 | 23.76 | 15,058 |
| November 05, 2025 | 23.74 | 23.93 | 23.93 | 24.08 | 23.74 | 9,196 |
| November 04, 2025 | 24.07 | 23.93 | 23.93 | 24.18 | 23.93 | 15,574 |
| November 03, 2025 | 24.28 | 24.12 | 24.12 | 24.41 | 24.12 | 9,096 |
| October 31, 2025 | 24.04 | 24.14 | 24.14 | 24.27 | 23.98 | 8,215 |
| October 30, 2025 | 24.2 | 24.06 | 24.06 | 24.2 | 23.99 | 5,910 |
| October 29, 2025 | 24.12 | 24.18 | 24.18 | 24.27 | 24.1 | 18,950 |
| October 28, 2025 | 24.16 | 24.06 | 24.06 | 24.16 | 24 | 6,199 |
| October 27, 2025 | 24.22 | 24.21 | 24.21 | 24.3 | 24.19 | 11,928 |
| October 24, 2025 | 23.93 | 24.15 | 24.15 | 24.15 | 23.93 | 8,337 |
| October 23, 2025 | 23.6 | 23.78 | 23.78 | 23.78 | 23.46 | 4,081 |
| October 22, 2025 | 23.92 | 23.64 | 23.64 | 23.92 | 23.64 | 9,230 |
| October 21, 2025 | 23.76 | 23.86 | 23.86 | 23.86 | 23.67 | 4,443 |
| October 20, 2025 | 23.47 | 23.67 | 23.67 | 23.7 | 23.41 | 8,466 |
| October 17, 2025 | 22.81 | 23.01 | 23.01 | 23.22 | 22.71 | 14,948 |
| October 16, 2025 | 23.46 | 23.41 | 23.41 | 23.52 | 23.36 | 5,811 |
| October 15, 2025 | 23.38 | 23.36 | 23.36 | 23.54 | 23.33 | 4,139 |
| October 14, 2025 | 22.96 | 22.93 | 22.93 | 23 | 22.75 | 4,114 |
| October 13, 2025 | 23.01 | 23.35 | 23.35 | 23.35 | 23 | 5,028 |
| October 10, 2025 | 23.79 | 22.96 | 22.96 | 23.81 | 22.96 | 10,257 |
| October 09, 2025 | 23.82 | 23.87 | 23.87 | 23.96 | 23.8 | 13,316 |
| October 08, 2025 | 23.45 | 23.6 | 23.6 | 23.67 | 23.41 | 7,037 |
| October 07, 2025 | 23.65 | 23.43 | 23.43 | 23.76 | 23.43 | 7,590 |
| October 06, 2025 | 23.51 | 23.66 | 23.66 | 23.68 | 23.49 | 10,161 |
| October 03, 2025 | 23.22 | 23.32 | 23.32 | 23.36 | 23.18 | 6,694 |
| October 02, 2025 | 22.91 | 22.91 | 22.91 | 23.01 | 22.89 | 7,844 |
| October 01, 2025 | 22.29 | 22.75 | 22.75 | 22.75 | 22.25 | 8,903 |