19.75
+0.05(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.8 | 19.7 | 19.7 | 19.8 | 19.5 | 4,579 |
| September 04, 2025 | 19.8 | 19.5 | 19.5 | 19.9 | 19.5 | 3,711 |
| September 03, 2025 | 19.7 | 19.9 | 19.9 | 20.2 | 19.65 | 6,748 |
| September 02, 2025 | 20.4 | 19.75 | 19.75 | 20.4 | 19.75 | 6,720 |
| September 01, 2025 | 20.6 | 20.3 | 20.3 | 20.6 | 20.2 | 3,450 |
| August 29, 2025 | 20.7 | 20.5 | 20.5 | 20.7 | 20.4 | 7,837 |
| August 28, 2025 | 20.5 | 20.7 | 20.7 | 20.9 | 20.5 | 3,004 |
| August 27, 2025 | 20.5 | 20.6 | 20.6 | 21 | 20.4 | 10,819 |
| August 26, 2025 | 20.5 | 20.6 | 20.6 | 20.9 | 20.3 | 4,406 |
| August 25, 2025 | 21.5 | 20.4 | 20.4 | 21.5 | 20.1 | 18,383 |
| August 22, 2025 | 21.5 | 21.6 | 21.6 | 21.9 | 20.8 | 24,127 |
| August 21, 2025 | 21.9 | 21.5 | 21.5 | 21.9 | 21.5 | 7,343 |
| August 20, 2025 | 21.6 | 21.7 | 21.7 | 21.8 | 21.4 | 4,236 |
| August 19, 2025 | 21.2 | 21.5 | 21.5 | 21.8 | 21.2 | 3,038 |
| August 18, 2025 | 21.6 | 21.5 | 21.5 | 21.7 | 21.1 | 2,923 |
| August 15, 2025 | 21.8 | 21.7 | 21.7 | 21.8 | 21.5 | 2,957 |
| August 14, 2025 | 21.6 | 21.8 | 21.8 | 21.9 | 21.5 | 1,355 |
| August 13, 2025 | 22.1 | 21.6 | 21.6 | 22.1 | 21.4 | 4,898 |
| August 12, 2025 | 21.9 | 21.9 | 21.9 | 21.9 | 21.8 | 663 |
| August 11, 2025 | 21.9 | 21.9 | 21.9 | 22.2 | 21.5 | 5,982 |
| August 08, 2025 | 22 | 21.9 | 21.9 | 22.2 | 21.9 | 4,444 |
| August 07, 2025 | 22.1 | 21.9 | 21.9 | 22.1 | 21.6 | 6,388 |
| August 06, 2025 | 21.8 | 22.1 | 22.1 | 22.1 | 21.8 | 1,291 |
| August 05, 2025 | 22.1 | 22 | 22 | 22.1 | 21.6 | 3,901 |
| August 04, 2025 | 22 | 21.9 | 21.9 | 22.1 | 21.7 | 7,982 |
| August 01, 2025 | 22.2 | 22 | 22 | 22.3 | 21.5 | 23,019 |
| July 31, 2025 | 22 | 22 | 22 | 22.2 | 21.8 | 9,842 |
| July 30, 2025 | 21.9 | 21.9 | 21.9 | 22.1 | 21.8 | 3,052 |
| July 29, 2025 | 21.6 | 21.9 | 21.9 | 22.1 | 21.6 | 7,228 |
| July 28, 2025 | 22.3 | 21.9 | 21.9 | 22.6 | 21.6 | 28,627 |
| July 25, 2025 | 21.9 | 22.2 | 22.2 | 22.3 | 21.6 | 12,478 |
| July 24, 2025 | 21.1 | 21.5 | 21.5 | 21.8 | 20.8 | 13,090 |
| July 23, 2025 | 20.8 | 20.8 | 20.8 | 21 | 20.5 | 4,487 |
| July 22, 2025 | 20 | 20.6 | 20.6 | 21 | 20 | 13,325 |
| July 21, 2025 | 19.9 | 20 | 20 | 20.1 | 19.8 | 9,082 |
| July 18, 2025 | 19.9 | 19.85 | 19.85 | 20.1 | 19.8 | 6,368 |
| July 17, 2025 | 20.1 | 20.1 | 20.1 | 20.3 | 19.8 | 27,737 |
| July 16, 2025 | 21 | 20.2 | 20.2 | 21 | 20 | 24,876 |
| July 15, 2025 | 21.2 | 20.8 | 20.8 | 21.2 | 20.7 | 11,769 |
| July 14, 2025 | 21.1 | 21.1 | 21.1 | 21.4 | 21 | 17,461 |
| July 11, 2025 | 21.6 | 21.4 | 21.4 | 21.9 | 21 | 24,624 |
| July 10, 2025 | 23.3 | 22.6 | 20.85 | 23.3 | 22.4 | 26,490 |
| July 09, 2025 | 23.3 | 23.3 | 21.5 | 23.3 | 22.8 | 11,196 |
| July 08, 2025 | 23.1 | 23.2 | 21.4 | 23.3 | 22.9 | 8,097 |
| July 07, 2025 | 23.5 | 23.3 | 21.5 | 23.5 | 22.9 | 7,892 |
| July 04, 2025 | 23.4 | 23.3 | 21.5 | 23.6 | 23.3 | 10,165 |
| July 03, 2025 | 23.3 | 23.3 | 21.5 | 23.4 | 23 | 11,809 |
| July 02, 2025 | 23.2 | 23 | 21.22 | 23.3 | 23 | 10,655 |
| July 01, 2025 | 22.9 | 23 | 21.22 | 23.2 | 22.9 | 6,045 |
| June 30, 2025 | 22.9 | 22.8 | 21.03 | 23.1 | 22.6 | 8,869 |
| June 27, 2025 | 22.9 | 22.6 | 20.85 | 23 | 22.6 | 4,915 |
| June 26, 2025 | 22.8 | 22.7 | 20.94 | 23 | 22.6 | 5,519 |
| June 25, 2025 | 22.9 | 22.8 | 21.03 | 23 | 22.7 | 2,106 |
| June 24, 2025 | 22.8 | 22.8 | 21.03 | 22.8 | 22.5 | 6,764 |
| June 23, 2025 | 22.6 | 22.3 | 20.57 | 22.6 | 22.2 | 7,050 |
| June 20, 2025 | 22.3 | 22.5 | 22.5 | 22.6 | 22.1 | 8,347 |
| June 19, 2025 | 22.1 | 22.1 | 22.1 | 22.6 | 22 | 8,046 |
| June 18, 2025 | 22.4 | 22.1 | 22.1 | 22.6 | 22 | 4,603 |
| June 17, 2025 | 22 | 22.4 | 22.4 | 22.7 | 22 | 11,793 |
| June 16, 2025 | 22.2 | 22 | 22 | 22.4 | 21.9 | 1,960 |