23.00
+0.5(+2.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.7 | 22.5 | 22.5 | 23 | 22.5 | 3,113 |
| December 03, 2025 | 23 | 22.6 | 22.6 | 23 | 22.6 | 634 |
| December 02, 2025 | 23 | 23 | 23 | 23.3 | 22.5 | 11,103 |
| December 01, 2025 | 22.8 | 23 | 23 | 23.4 | 22.7 | 12,111 |
| November 28, 2025 | 22.7 | 22.9 | 22.9 | 22.9 | 22.5 | 4,663 |
| November 27, 2025 | 22.3 | 22.7 | 22.7 | 22.7 | 22.1 | 2,538 |
| November 26, 2025 | 22.2 | 22.3 | 22.3 | 22.3 | 21.9 | 1,851 |
| November 25, 2025 | 22 | 22.1 | 22.1 | 22.1 | 21.8 | 4,697 |
| November 24, 2025 | 22.3 | 22.1 | 22.1 | 22.3 | 21.7 | 8,603 |
| November 21, 2025 | 22.9 | 22 | 22 | 22.9 | 21.9 | 4,474 |
| November 20, 2025 | 22.6 | 22.6 | 22.6 | 23 | 22.4 | 22,803 |
| November 19, 2025 | 22.7 | 22.3 | 22.3 | 22.7 | 22 | 8,062 |
| November 18, 2025 | 22.5 | 22.5 | 22.5 | 22.7 | 22.4 | 6,410 |
| November 17, 2025 | 22.8 | 22.6 | 22.6 | 23 | 22.4 | 10,462 |
| November 14, 2025 | 22.6 | 22.7 | 22.7 | 23.1 | 22.5 | 50,724 |
| November 13, 2025 | 22.2 | 22.4 | 22.4 | 22.4 | 21.8 | 7,268 |
| November 12, 2025 | 21.9 | 21.9 | 21.9 | 22.2 | 21.6 | 4,853 |
| November 11, 2025 | 22.1 | 22 | 22 | 22.1 | 21.8 | 5,331 |
| November 10, 2025 | 22.2 | 22.2 | 22.2 | 22.4 | 22 | 4,556 |
| November 07, 2025 | 21.7 | 22.4 | 22.4 | 22.4 | 21.7 | 23,645 |
| November 06, 2025 | 21.8 | 21.8 | 21.8 | 22 | 21.5 | 14,433 |
| November 05, 2025 | 21.9 | 21.7 | 21.7 | 22.1 | 21.4 | 16,990 |
| November 04, 2025 | 22.3 | 21.9 | 21.9 | 22.4 | 21.9 | 19,166 |
| November 03, 2025 | 21 | 22.7 | 22.7 | 22.7 | 20.4 | 36,375 |
| October 31, 2025 | 21 | 20.8 | 20.8 | 21 | 20.5 | 6,754 |
| October 30, 2025 | 21.1 | 20.6 | 20.6 | 21.1 | 20.6 | 1,109 |
| October 29, 2025 | 20.9 | 20.8 | 20.8 | 21 | 20.5 | 14,139 |
| October 28, 2025 | 21 | 20.8 | 20.8 | 21.2 | 20.8 | 780 |
| October 27, 2025 | 20.9 | 21 | 21 | 21 | 20.7 | 7,230 |
| October 24, 2025 | 20.8 | 20.7 | 20.7 | 21 | 20.7 | 6,817 |
| October 23, 2025 | 21 | 20.9 | 20.9 | 21 | 20.7 | 4,060 |
| October 22, 2025 | 20.6 | 20.7 | 20.7 | 20.9 | 20.4 | 4,693 |
| October 21, 2025 | 21 | 20.7 | 20.7 | 21.1 | 20.5 | 4,833 |
| October 20, 2025 | 20.6 | 21.1 | 21.1 | 21.2 | 20.6 | 1,382 |
| October 17, 2025 | 21.1 | 20.6 | 20.6 | 21.1 | 20.6 | 8,494 |
| October 16, 2025 | 21.4 | 21.1 | 21.1 | 21.5 | 21.1 | 2,351 |
| October 15, 2025 | 21.4 | 21.5 | 21.5 | 21.7 | 21.2 | 11,870 |
| October 14, 2025 | 22.2 | 21.5 | 21.5 | 22.2 | 21.3 | 13,416 |
| October 13, 2025 | 21.7 | 21.9 | 21.9 | 22.3 | 21.7 | 12,783 |
| October 10, 2025 | 21.9 | 22 | 22 | 22 | 21.7 | 2,756 |
| October 09, 2025 | 22.1 | 22 | 22 | 22.2 | 21.8 | 11,320 |
| October 08, 2025 | 21.8 | 22.1 | 22.1 | 22.1 | 21.5 | 19,772 |
| October 07, 2025 | 21.8 | 22.1 | 22.1 | 22.1 | 21.5 | 9,379 |
| October 06, 2025 | 21.3 | 21.7 | 21.7 | 21.7 | 21.1 | 4,433 |
| October 03, 2025 | 20.9 | 21.2 | 21.2 | 21.4 | 20.8 | 14,442 |
| October 02, 2025 | 21.4 | 21.2 | 21.2 | 21.7 | 20.8 | 24,033 |
| October 01, 2025 | 19.55 | 21 | 21 | 21.4 | 19.55 | 7,822 |
| September 30, 2025 | 19.3 | 19.65 | 19.65 | 19.75 | 19.25 | 3,684 |
| September 29, 2025 | 19.5 | 19.6 | 19.6 | 19.6 | 19.35 | 4,338 |
| September 26, 2025 | 19.5 | 19.5 | 19.5 | 19.65 | 19.1 | 15,794 |
| September 25, 2025 | 19.8 | 19.5 | 19.5 | 19.8 | 18.9 | 8,787 |
| September 24, 2025 | 20 | 19.65 | 19.65 | 20.1 | 19.45 | 7,722 |
| September 23, 2025 | 20.2 | 20 | 20 | 20.3 | 19.9 | 6,855 |
| September 22, 2025 | 20.2 | 20.3 | 20.3 | 20.3 | 20.1 | 4,626 |
| September 19, 2025 | 19.5 | 20.1 | 20.1 | 20.2 | 19.5 | 8,555 |
| September 18, 2025 | 19.7 | 19.7 | 19.7 | 19.9 | 19.4 | 11,451 |
| September 17, 2025 | 19.75 | 19.55 | 19.55 | 19.95 | 19.55 | 6,563 |
| September 16, 2025 | 19.7 | 19.65 | 19.65 | 19.75 | 19.45 | 2,800 |
| September 15, 2025 | 19.85 | 19.8 | 19.8 | 19.9 | 19.6 | 15,982 |
| September 12, 2025 | 19.55 | 19.8 | 19.8 | 19.9 | 19.55 | 7,150 |