24.78
-0.23(-0.92%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 25.25 | 24.78 | 24.78 | 25.32 | 24.73 | 14,852 |
| December 22, 2025 | 24.95 | 25.01 | 25.01 | 25.25 | 24.62 | 11,133 |
| December 19, 2025 | 23.84 | 24.49 | 24.49 | 24.53 | 23.77 | 6,073 |
| December 18, 2025 | 23.65 | 24.07 | 24.07 | 24.07 | 23.56 | 7,637 |
| December 17, 2025 | 24.12 | 23.38 | 23.38 | 24.12 | 23.38 | 8,737 |
| December 16, 2025 | 23.95 | 23.81 | 23.81 | 24.07 | 23.61 | 10,071 |
| December 15, 2025 | 24.11 | 23.9 | 23.9 | 24.33 | 23.9 | 13,336 |
| December 12, 2025 | 24.42 | 23.6 | 23.6 | 25 | 23.55 | 16,127 |
| December 11, 2025 | 23 | 24.3 | 24.3 | 24.3 | 23 | 27,933 |
| December 10, 2025 | 23.19 | 23.24 | 23.24 | 23.24 | 22.83 | 3,329 |
| December 09, 2025 | 22.63 | 23.18 | 23.18 | 23.28 | 22.5 | 6,628 |
| December 08, 2025 | 23.57 | 22.99 | 22.99 | 23.67 | 22.99 | 4,240 |
| December 05, 2025 | 23.7 | 23.62 | 23.62 | 23.98 | 23.48 | 1,237 |
| December 04, 2025 | 23.25 | 23.41 | 23.41 | 23.41 | 22.91 | 3,371 |
| December 03, 2025 | 23.56 | 23.32 | 23.32 | 23.8 | 23.32 | 2,662 |
| December 02, 2025 | 24.4 | 23.45 | 23.45 | 24.4 | 23.32 | 6,813 |
| December 01, 2025 | 24.69 | 24.67 | 24.67 | 24.75 | 24.07 | 14,072 |
| November 28, 2025 | 24.1 | 24.5 | 24.5 | 24.5 | 23.93 | 4,399 |
| November 27, 2025 | 23.6 | 23.64 | 23.64 | 23.8 | 23.31 | 7,099 |
| November 26, 2025 | 22.99 | 23.44 | 23.44 | 23.44 | 22.8 | 7,190 |
| November 25, 2025 | 22.92 | 22.27 | 22.24 | 22.92 | 22.2 | 2,851 |
| November 24, 2025 | 21.19 | 22.26 | 22.23 | 22.26 | 21.05 | 3,425 |
| November 21, 2025 | 20.4 | 21.14 | 21.14 | 21.17 | 20.35 | 25,787 |
| November 20, 2025 | 21.65 | 21.91 | 21.91 | 22.59 | 21.65 | 8,361 |
| November 19, 2025 | 22 | 22.06 | 22.06 | 22.69 | 21.98 | 19,659 |
| November 18, 2025 | 21.54 | 21.86 | 21.86 | 22.06 | 21 | 12,939 |
| November 17, 2025 | 21.91 | 21.89 | 21.89 | 22.07 | 21.67 | 3,537 |
| November 14, 2025 | 21.85 | 22.13 | 22.13 | 22.27 | 20.71 | 3,910 |
| November 13, 2025 | 22.5 | 22.27 | 22.27 | 22.9 | 22.15 | 5,289 |
| November 12, 2025 | 21.75 | 22.65 | 22.65 | 22.82 | 21.75 | 5,730 |
| November 11, 2025 | 22.05 | 21.65 | 21.65 | 22.37 | 21.47 | 8,753 |
| November 10, 2025 | 21.68 | 21.79 | 21.79 | 21.91 | 21.62 | 5,631 |
| November 07, 2025 | 20.95 | 20.65 | 20.65 | 21.09 | 20.46 | 2,449 |
| November 06, 2025 | 21.32 | 21 | 21 | 21.41 | 20.99 | 7,480 |
| November 05, 2025 | 19.84 | 20.87 | 20.87 | 20.87 | 19.8 | 9,437 |
| November 04, 2025 | 20.3 | 19.95 | 19.95 | 20.3 | 19.66 | 4,535 |
| November 03, 2025 | 20.4 | 20.03 | 20.03 | 20.41 | 20.03 | 6,977 |
| October 31, 2025 | 20.54 | 20.11 | 20.11 | 20.71 | 20.1 | 8,704 |
| October 30, 2025 | 20.09 | 20.37 | 20.37 | 20.58 | 19.95 | 9,083 |
| October 29, 2025 | 20.07 | 20.02 | 20.02 | 20.43 | 19.98 | 8,843 |
| October 28, 2025 | 18.97 | 19.69 | 19.69 | 19.69 | 18.65 | 20,663 |
| October 27, 2025 | 20.05 | 19.52 | 19.52 | 20.22 | 19.18 | 32,106 |
| October 24, 2025 | 20.31 | 20.73 | 20.73 | 20.79 | 19.83 | 20,082 |
| October 23, 2025 | 20.36 | 20.52 | 20.52 | 20.86 | 20.34 | 11,192 |
| October 22, 2025 | 20 | 19.76 | 19.76 | 20.31 | 18.63 | 29,497 |
| October 21, 2025 | 21.66 | 19.68 | 19.68 | 21.67 | 19.6 | 43,507 |
| October 20, 2025 | 21.48 | 22.17 | 22.17 | 22.3 | 21.42 | 18,508 |
| October 17, 2025 | 23.6 | 21.79 | 21.79 | 23.6 | 21.69 | 51,155 |
| October 16, 2025 | 23.92 | 23.65 | 23.65 | 23.92 | 23.21 | 31,769 |
| October 15, 2025 | 22.15 | 23.41 | 23.41 | 23.56 | 22.1 | 20,637 |
| October 14, 2025 | 21.73 | 22.14 | 22.14 | 22.14 | 21.64 | 11,323 |
| October 13, 2025 | 21.35 | 21.73 | 21.73 | 21.91 | 21.35 | 15,757 |
| October 10, 2025 | 21 | 20.81 | 20.81 | 21.18 | 20.74 | 8,860 |
| October 09, 2025 | 21.65 | 21.2 | 21.2 | 21.92 | 21.12 | 10,324 |
| October 08, 2025 | 22 | 21.97 | 21.97 | 22.22 | 21.68 | 9,412 |
| October 07, 2025 | 21.92 | 21.64 | 21.64 | 21.92 | 21.48 | 6,785 |
| October 06, 2025 | 21.62 | 21.9 | 21.9 | 22 | 21.6 | 10,641 |
| October 03, 2025 | 21.45 | 21.33 | 21.33 | 21.45 | 21.17 | 6,415 |
| October 02, 2025 | 21.75 | 20.85 | 20.85 | 22.05 | 20.85 | 5,729 |
| October 01, 2025 | 21.16 | 21.37 | 21.37 | 21.57 | 21.16 | 9,373 |