21.70
-0.4(-1.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 22 | 21.7 | 21.7 | 22.1 | 21.7 | 9,185 |
| August 15, 2025 | 22.3 | 22.1 | 22.1 | 22.3 | 21.8 | 9,633 |
| August 14, 2025 | 22.1 | 22.2 | 22.2 | 22.4 | 21.8 | 13,338 |
| August 13, 2025 | 21.3 | 22.3 | 22.3 | 22.5 | 21.3 | 24,152 |
| August 12, 2025 | 21.2 | 21.5 | 21.5 | 21.5 | 21 | 9,564 |
| August 11, 2025 | 21.4 | 21 | 21 | 21.6 | 21 | 3,350 |
| August 08, 2025 | 21.1 | 21.5 | 21.5 | 21.5 | 21 | 6,603 |
| August 07, 2025 | 21.1 | 21.2 | 21.2 | 21.5 | 21.1 | 5,555 |
| August 06, 2025 | 21.1 | 21.1 | 21.1 | 21.3 | 21 | 18,992 |
| August 05, 2025 | 20.9 | 21.1 | 21.1 | 21.3 | 20.9 | 5,977 |
| August 04, 2025 | 21 | 20.8 | 20.8 | 21.3 | 20.8 | 12,976 |
| August 01, 2025 | 21 | 20.8 | 20.8 | 21 | 20.8 | 25,395 |
| July 31, 2025 | 21.1 | 21.1 | 21.1 | 21.1 | 20.8 | 1,492 |
| July 30, 2025 | 20.9 | 20.8 | 20.8 | 21.1 | 20.5 | 8,325 |
| July 29, 2025 | 20.4 | 21.3 | 21.3 | 21.3 | 20.3 | 7,933 |
| July 28, 2025 | 21 | 20.2 | 20.2 | 21.2 | 20.2 | 7,188 |
| July 25, 2025 | 20.4 | 21 | 21 | 21 | 20.4 | 19,465 |
| July 24, 2025 | 20.2 | 20.6 | 20.6 | 20.6 | 20.2 | 3,820 |
| July 23, 2025 | 20.5 | 20.2 | 20.2 | 20.5 | 20 | 10,451 |
| July 22, 2025 | 20.3 | 20.2 | 20.2 | 20.6 | 20 | 8,241 |
| July 21, 2025 | 20.3 | 20.2 | 20.2 | 20.4 | 20.1 | 4,502 |
| July 18, 2025 | 20 | 20.3 | 20.3 | 20.5 | 20 | 5,674 |
| July 17, 2025 | 20.3 | 20.2 | 20.2 | 20.3 | 20.1 | 1,462 |
| July 16, 2025 | 20.1 | 20.2 | 20.2 | 20.4 | 20 | 2,879 |
| July 15, 2025 | 20 | 20.3 | 20.3 | 20.4 | 20 | 2,675 |
| July 14, 2025 | 19.85 | 19.9 | 19.9 | 20.1 | 19.8 | 4,749 |
| July 11, 2025 | 19.7 | 20 | 20 | 20 | 19.7 | 10,704 |
| July 10, 2025 | 19.1 | 19.9 | 19.9 | 19.9 | 19.05 | 3,201 |
| July 09, 2025 | 19.9 | 19.05 | 19.05 | 20 | 19.05 | 7,453 |
| July 08, 2025 | 19.5 | 20 | 20 | 20.4 | 19.5 | 14,602 |
| July 07, 2025 | 19.3 | 19.4 | 19.4 | 19.4 | 19.2 | 3,604 |
| July 04, 2025 | 19.7 | 19.25 | 19.25 | 19.7 | 19.25 | 5,923 |
| July 03, 2025 | 19.5 | 19.55 | 19.55 | 19.55 | 19.4 | 3,315 |
| July 02, 2025 | 19.5 | 19.4 | 19.4 | 19.5 | 19.4 | 1,802 |
| July 01, 2025 | 19.25 | 19.5 | 19.5 | 19.5 | 19.2 | 2,110 |
| June 30, 2025 | 19.2 | 19.2 | 19.2 | 19.6 | 19.1 | 13,250 |
| June 27, 2025 | 19.4 | 19.15 | 19.15 | 19.4 | 18.95 | 3,648 |
| June 26, 2025 | 18.9 | 19.05 | 19.05 | 19.65 | 18.9 | 12,527 |
| June 25, 2025 | 18.85 | 19.05 | 19.05 | 19.1 | 18.8 | 4,886 |
| June 24, 2025 | 18.9 | 18.9 | 18.9 | 19 | 18.8 | 7,792 |
| June 23, 2025 | 18.9 | 18.8 | 18.8 | 18.9 | 18.75 | 6,725 |
| June 20, 2025 | 19.2 | 19 | 19 | 19.2 | 18.8 | 4,947 |
| June 19, 2025 | 18.85 | 19.25 | 19.25 | 19.25 | 18.8 | 18,348 |
| June 18, 2025 | 18.75 | 19 | 19 | 19.1 | 18.5 | 11,254 |
| June 17, 2025 | 18.3 | 18.65 | 18.65 | 18.65 | 18.05 | 5,829 |
| June 16, 2025 | 18.05 | 18.4 | 18.4 | 18.5 | 17.55 | 17,375 |
| June 13, 2025 | 18.5 | 18.05 | 18.05 | 18.5 | 18 | 16,659 |
| June 12, 2025 | 18.3 | 18.85 | 18.85 | 18.85 | 18.25 | 4,796 |
| June 11, 2025 | 18.75 | 18.3 | 18.3 | 18.75 | 18.25 | 3,786 |
| June 10, 2025 | 18.8 | 18.5 | 18.5 | 18.8 | 18.5 | 3,016 |
| June 09, 2025 | 18.9 | 18.8 | 18.8 | 18.9 | 18.7 | 887 |
| June 06, 2025 | 18.75 | 18.65 | 18.65 | 19.2 | 18.65 | 5,306 |
| June 05, 2025 | 18.6 | 19 | 19 | 19.1 | 18.5 | 15,240 |
| June 04, 2025 | 18.3 | 18.25 | 18.25 | 18.55 | 18.25 | 5,381 |
| June 03, 2025 | 18.35 | 18.45 | 18.45 | 18.45 | 18.1 | 2,830 |
| June 02, 2025 | 18.2 | 18.25 | 18.25 | 18.3 | 18.05 | 6,617 |
| May 30, 2025 | 18.45 | 18.05 | 18.05 | 18.45 | 18.05 | 3,527 |
| May 29, 2025 | 18.05 | 18.6 | 18.6 | 18.75 | 18.05 | 7,970 |
| May 28, 2025 | 18.05 | 18.05 | 17.77 | 18.35 | 18.05 | 5,882 |
| May 27, 2025 | 18.05 | 18.25 | 18.25 | 18.25 | 18 | 4,092 |