20.30
-0.5(-2.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.7 | 20.8 | 20.8 | 20.8 | 20.4 | 4,084 |
| September 25, 2025 | 20.4 | 20.7 | 20.7 | 20.9 | 20.4 | 6,472 |
| September 24, 2025 | 20.2 | 20.2 | 20.2 | 20.5 | 19.7 | 15,491 |
| September 23, 2025 | 21 | 20.7 | 20.7 | 21.1 | 20.6 | 9,163 |
| September 22, 2025 | 21.3 | 21.1 | 21.1 | 21.3 | 20.9 | 2,265 |
| September 19, 2025 | 21.2 | 21.3 | 21.3 | 21.4 | 21.1 | 5,476 |
| September 18, 2025 | 21.1 | 21.4 | 21.4 | 21.4 | 20.7 | 11,837 |
| September 17, 2025 | 21 | 21.1 | 21.1 | 21.4 | 20.8 | 4,555 |
| September 16, 2025 | 20.9 | 21.2 | 21.2 | 21.2 | 20.8 | 4,762 |
| September 15, 2025 | 21.1 | 20.9 | 20.9 | 21.1 | 20.7 | 6,246 |
| September 12, 2025 | 21.2 | 21.1 | 21.1 | 21.5 | 21.1 | 2,742 |
| September 11, 2025 | 21.7 | 21.4 | 21.4 | 21.7 | 21.2 | 2,382 |
| September 10, 2025 | 21.9 | 21.5 | 21.5 | 22 | 21.5 | 4,326 |
| September 09, 2025 | 21.3 | 21.9 | 21.9 | 22 | 21.2 | 9,519 |
| September 08, 2025 | 21.4 | 21.1 | 21.1 | 21.4 | 21.1 | 2,566 |
| September 05, 2025 | 21.1 | 21.4 | 21.4 | 21.4 | 21 | 7,660 |
| September 04, 2025 | 20.9 | 21.2 | 21.2 | 21.2 | 20.9 | 1,922 |
| September 03, 2025 | 21 | 20.8 | 20.8 | 21 | 20.8 | 2,487 |
| September 02, 2025 | 21.1 | 21 | 21 | 21.3 | 21 | 23,816 |
| September 01, 2025 | 21.1 | 21 | 21 | 21.2 | 21 | 9,481 |
| August 29, 2025 | 21.5 | 21.1 | 21.1 | 21.9 | 21.1 | 2,802 |
| August 28, 2025 | 21.8 | 21.1 | 21.1 | 21.8 | 21.1 | 11,478 |
| August 27, 2025 | 21.8 | 21.7 | 21.7 | 21.9 | 21.7 | 4,970 |
| August 26, 2025 | 21.6 | 21.9 | 21.9 | 21.9 | 21.5 | 4,305 |
| August 25, 2025 | 21.8 | 22 | 22 | 22 | 21.6 | 8,871 |
| August 22, 2025 | 21.8 | 21.7 | 21.7 | 21.8 | 21.3 | 6,366 |
| August 21, 2025 | 21.6 | 21.8 | 21.8 | 21.8 | 21.5 | 1,234 |
| August 20, 2025 | 21.7 | 21.5 | 21.5 | 21.9 | 21.5 | 1,253 |
| August 19, 2025 | 21.8 | 21.9 | 21.9 | 22 | 21.7 | 5,055 |
| 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 |