21.80
+0.3(+1.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.5 | 21.8 | 21.5 | 21.8 | 21.5 | 7,461 |
| December 03, 2025 | 21.5 | 21.5 | 21.5 | 21.6 | 21.4 | 3,458 |
| December 02, 2025 | 21.6 | 21.4 | 21.4 | 21.9 | 21.4 | 2,340 |
| December 01, 2025 | 21.5 | 21.7 | 21.7 | 21.9 | 21.5 | 4,642 |
| November 28, 2025 | 21.2 | 21.7 | 21.7 | 21.7 | 21.2 | 8,643 |
| November 27, 2025 | 21 | 21.2 | 21.2 | 21.3 | 21 | 4,734 |
| November 26, 2025 | 21 | 21 | 21 | 21.1 | 20.9 | 5,478 |
| November 25, 2025 | 21 | 21.2 | 21.2 | 21.2 | 20.7 | 7,509 |
| November 24, 2025 | 20.5 | 21 | 21 | 21.1 | 20.5 | 9,998 |
| November 21, 2025 | 20.3 | 20.5 | 20.5 | 20.5 | 20.1 | 7,410 |
| November 20, 2025 | 20 | 20.1 | 20.1 | 20.4 | 20 | 6,559 |
| November 19, 2025 | 20 | 20 | 20 | 20 | 19.9 | 3,252 |
| November 18, 2025 | 19.9 | 20.1 | 20.1 | 20.1 | 19.75 | 19,591 |
| November 17, 2025 | 19.95 | 20.1 | 20.1 | 20.1 | 19.9 | 3,087 |
| November 14, 2025 | 19.95 | 19.9 | 19.9 | 19.95 | 19.8 | 3,645 |
| November 13, 2025 | 20 | 19.9 | 19.9 | 20 | 19.8 | 4,082 |
| November 12, 2025 | 20 | 20.1 | 20.1 | 20.1 | 20 | 7,198 |
| November 11, 2025 | 20.2 | 20.2 | 20.2 | 20.3 | 19.7 | 7,331 |
| November 10, 2025 | 20.1 | 20 | 20 | 20.3 | 19.6 | 21,344 |
| November 07, 2025 | 20.1 | 19.9 | 19.9 | 20.1 | 19.9 | 1,697 |
| November 06, 2025 | 20.3 | 20 | 20 | 20.3 | 20 | 2,765 |
| November 05, 2025 | 20.1 | 20.3 | 20.3 | 20.3 | 19.5 | 22,651 |
| November 04, 2025 | 20.4 | 20 | 20 | 20.4 | 20 | 2,346 |
| November 03, 2025 | 20.5 | 20.3 | 20.3 | 20.5 | 20.2 | 2,273 |
| October 31, 2025 | 20.1 | 20.5 | 20.5 | 20.5 | 20 | 4,103 |
| October 30, 2025 | 20.2 | 20 | 20 | 20.3 | 20 | 3,719 |
| October 29, 2025 | 20.2 | 20.4 | 20.4 | 20.4 | 20 | 12,234 |
| October 28, 2025 | 20.3 | 20.5 | 20.5 | 20.6 | 20.2 | 9,286 |
| October 27, 2025 | 20.8 | 20.1 | 20.1 | 20.8 | 20.1 | 5,347 |
| October 24, 2025 | 20.9 | 20.6 | 20.6 | 20.9 | 20.6 | 2,432 |
| October 23, 2025 | 21 | 20.6 | 20.6 | 21 | 20.6 | 3,541 |
| October 22, 2025 | 20.6 | 21 | 21 | 21 | 20.6 | 3,962 |
| October 21, 2025 | 20.6 | 20.6 | 20.6 | 20.7 | 20.3 | 5,942 |
| October 20, 2025 | 20 | 20.6 | 20.6 | 20.6 | 20 | 14,921 |
| October 17, 2025 | 19.95 | 20.3 | 20.3 | 20.3 | 19.95 | 3,783 |
| October 16, 2025 | 20 | 20.1 | 20.1 | 20.3 | 19.65 | 2,376 |
| October 15, 2025 | 20.7 | 20.1 | 20.1 | 20.7 | 20 | 4,183 |
| October 14, 2025 | 20.1 | 20.4 | 20.4 | 20.5 | 20.1 | 5,114 |
| October 13, 2025 | 20.1 | 20.2 | 20.2 | 20.2 | 20 | 3,029 |
| October 10, 2025 | 20.1 | 20 | 20 | 20.4 | 20 | 2,325 |
| October 09, 2025 | 20 | 20.5 | 20.5 | 20.5 | 20 | 3,643 |
| October 08, 2025 | 20.3 | 20 | 20 | 20.3 | 20 | 3,295 |
| October 07, 2025 | 20.1 | 20.3 | 20.3 | 20.4 | 20 | 1,928 |
| October 06, 2025 | 19.95 | 20 | 20 | 20.1 | 19.9 | 4,705 |
| October 03, 2025 | 19.7 | 20 | 20 | 20.3 | 19.7 | 1,316 |
| October 02, 2025 | 19.6 | 19.95 | 19.95 | 19.95 | 19.55 | 3,943 |
| October 01, 2025 | 20.1 | 19.5 | 19.5 | 20.1 | 19.5 | 4,550 |
| September 30, 2025 | 20.2 | 20.1 | 20.1 | 20.2 | 20.1 | 1,090 |
| September 29, 2025 | 20.7 | 20.3 | 20.3 | 21 | 20.3 | 3,503 |
| 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 |