21.78
-0.125(-0.57%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 21.75 | 21.9 | 21.9 | 21.92 | 21.73 | 246,312 |
September 05, 2025 | 21.55 | 21.47 | 21.47 | 21.58 | 21.43 | 939 |
September 04, 2025 | 21.53 | 21.6 | 21.6 | 21.6 | 21.51 | 24 |
September 03, 2025 | 21.3 | 21.34 | 21.34 | 21.35 | 21.29 | 9,660 |
September 02, 2025 | 21.43 | 21.29 | 21.29 | 21.43 | 21.25 | 2,212 |
September 01, 2025 | 21.38 | 21.43 | 21.43 | 21.44 | 21.38 | 710 |
August 29, 2025 | 21.47 | 21.27 | 21.27 | 21.47 | 21.27 | 43,826 |
August 28, 2025 | 21.76 | 21.68 | 21.68 | 21.76 | 21.64 | 1,855 |
August 27, 2025 | 21.55 | 21.56 | 21.56 | 21.56 | 21.48 | 1,102 |
August 26, 2025 | 21.55 | 21.58 | 21.58 | 21.59 | 21.53 | 5 |
August 25, 2025 | 21.75 | 21.71 | 21.71 | 21.75 | 21.71 | 492 |
August 22, 2025 | 21.89 | 21.95 | 21.95 | 21.95 | 21.85 | 417 |
August 21, 2025 | 21.93 | 21.93 | 21.93 | 21.96 | 21.86 | 192 |
August 20, 2025 | 22.24 | 22.15 | 22.15 | 22.24 | 22.12 | 3,116 |
August 19, 2025 | 22.09 | 22.11 | 22.11 | 22.16 | 22.09 | 278 |
August 18, 2025 | 22.09 | 22.1 | 22.1 | 22.12 | 22.09 | 1,091 |
August 15, 2025 | 22.1 | 22.03 | 22.03 | 22.1 | 22.03 | 624 |
August 14, 2025 | 21.8 | 21.78 | 21.78 | 21.83 | 21.78 | 1,901 |
August 13, 2025 | 21.96 | 21.89 | 21.89 | 22 | 21.86 | 3,597 |
August 12, 2025 | 21.75 | 21.88 | 21.88 | 21.9 | 21.74 | 35,522 |
August 11, 2025 | 21.86 | 21.89 | 21.89 | 21.89 | 21.79 | 195,923 |
August 08, 2025 | 21.69 | 21.77 | 21.77 | 21.8 | 21.69 | 12,654 |
August 07, 2025 | 21.5 | 21.54 | 21.54 | 21.66 | 21.48 | 4,747 |
August 06, 2025 | 21.4 | 21.35 | 21.35 | 21.43 | 21.28 | 63,186 |
August 05, 2025 | 21.42 | 21.24 | 21.24 | 21.42 | 21.24 | 51,656 |
August 04, 2025 | 21.23 | 21.42 | 21.42 | 21.43 | 21.23 | 29,427 |
August 01, 2025 | 21.27 | 21.08 | 21.08 | 21.27 | 20.96 | 10,573 |
July 31, 2025 | 21.37 | 21.08 | 21.08 | 21.44 | 21.08 | 5,070 |
July 30, 2025 | 21.19 | 21.2 | 21.2 | 21.27 | 21.19 | 751 |
July 29, 2025 | 21.09 | 20.97 | 20.97 | 21.11 | 20.97 | 14,573 |
July 28, 2025 | 20.89 | 20.89 | 20.89 | 20.95 | 20.88 | 16,049 |
July 25, 2025 | 21.02 | 20.94 | 20.94 | 21.02 | 20.94 | 17,107 |
July 24, 2025 | 21.36 | 21.19 | 21.19 | 21.36 | 21.19 | 527 |
July 23, 2025 | 20.97 | 21.21 | 21.21 | 21.21 | 20.92 | 10,593 |
July 22, 2025 | 20.38 | 20.43 | 20.43 | 20.48 | 20.38 | 2,717 |
July 21, 2025 | 20.49 | 20.52 | 20.52 | 20.52 | 20.47 | 3,063 |
July 18, 2025 | 20.42 | 20.36 | 20.36 | 20.42 | 20.36 | 3,409 |
July 17, 2025 | 20.5 | 20.54 | 20.54 | 20.54 | 20.48 | 1,040 |
July 16, 2025 | 20.2 | 20.09 | 20.09 | 20.29 | 20.09 | 1,457 |
July 15, 2025 | 20.3 | 20.21 | 20.21 | 20.32 | 20.21 | 1,027 |
July 14, 2025 | 20.33 | 20.3 | 20.3 | 20.33 | 20.27 | 145 |
July 11, 2025 | 20.45 | 20.32 | 20.32 | 20.45 | 20.32 | 1,104 |
July 10, 2025 | 20.37 | 20.45 | 20.45 | 20.46 | 20.37 | 783 |
July 09, 2025 | 20.45 | 20.51 | 20.51 | 20.53 | 20.45 | 2 |
July 08, 2025 | 20.41 | 20.43 | 20.43 | 20.43 | 20.41 | 780 |
July 07, 2025 | 20.57 | 20.58 | 20.58 | 20.63 | 20.57 | 377 |
July 04, 2025 | 20.71 | 20.68 | 20.68 | 20.71 | 20.66 | 54 |
July 03, 2025 | 20.75 | 20.8 | 20.8 | 20.8 | 20.75 | 385 |
July 02, 2025 | 20.82 | 20.76 | 20.76 | 20.82 | 20.76 | 716 |
July 01, 2025 | 20.83 | 20.81 | 20.81 | 20.88 | 20.81 | 2,456 |
June 30, 2025 | 21.03 | 20.89 | 20.89 | 21.03 | 20.89 | 78 |
June 27, 2025 | 20.91 | 21.02 | 21.02 | 21.02 | 20.91 | 201 |
June 26, 2025 | 20.64 | 20.65 | 20.65 | 20.66 | 20.59 | 2 |
June 25, 2025 | 20.52 | 20.42 | 20.42 | 20.52 | 20.42 | 10 |
June 24, 2025 | 20.59 | 20.5 | 20.5 | 20.59 | 20.5 | 19 |
June 23, 2025 | 20.37 | 20.45 | 20.45 | 20.45 | 20.36 | 22 |
June 20, 2025 | 20.64 | 20.56 | 20.56 | 20.64 | 20.56 | 649 |
June 19, 2025 | 20.95 | 20.81 | 20.81 | 20.95 | 20.81 | 87 |
June 18, 2025 | 21.05 | 20.99 | 20.99 | 21.05 | 20.98 | 4 |
June 17, 2025 | 20.86 | 20.83 | 20.83 | 20.86 | 20.79 | 1 |