19.65
+0.05(+0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.7 | 19.6 | 19.7 | 19.7 | 19.6 | 884 |
| September 04, 2025 | 19.75 | 19.7 | 19.7 | 19.9 | 19.6 | 2,013 |
| September 03, 2025 | 20.1 | 19.85 | 19.85 | 20.2 | 19.7 | 3,536 |
| September 02, 2025 | 20.2 | 19.8 | 19.8 | 20.4 | 19.8 | 2,655 |
| September 01, 2025 | 20.5 | 20.2 | 20.2 | 20.7 | 20.1 | 2,165 |
| August 29, 2025 | 20.9 | 20.4 | 20.4 | 20.9 | 20.4 | 3,716 |
| August 28, 2025 | 20.7 | 20.9 | 20.9 | 21.1 | 20.5 | 1,057 |
| August 27, 2025 | 20.5 | 20.7 | 20.7 | 20.8 | 20.4 | 548 |
| August 26, 2025 | 20.4 | 20.6 | 20.6 | 20.9 | 20.4 | 3,012 |
| August 25, 2025 | 21.5 | 20.4 | 20.4 | 21.6 | 20.1 | 6,089 |
| August 22, 2025 | 21.6 | 21.5 | 21.2 | 22 | 21.5 | 7,720 |
| August 21, 2025 | 21.7 | 21.9 | 21.9 | 22 | 21.5 | 1,411 |
| August 20, 2025 | 21.5 | 21.9 | 21.9 | 21.9 | 21.4 | 460 |
| August 19, 2025 | 21.4 | 21.5 | 21.5 | 21.8 | 21.2 | 540 |
| August 18, 2025 | 21.6 | 21.5 | 21.4 | 21.6 | 21.5 | 2,330 |
| August 15, 2025 | 21.6 | 21.7 | 21.7 | 21.8 | 21.5 | 706 |
| August 14, 2025 | 21.5 | 21.6 | 21.6 | 22 | 21.5 | 2,045 |
| August 13, 2025 | 21.8 | 21.5 | 21.5 | 21.9 | 21.5 | 259 |
| August 12, 2025 | 21.8 | 22 | 22 | 22 | 21.7 | 738 |
| August 11, 2025 | 21.9 | 22 | 22 | 22 | 21.5 | 3,239 |
| August 08, 2025 | 21.9 | 21.8 | 21.8 | 22.2 | 21.8 | 2,151 |
| August 07, 2025 | 22.2 | 21.9 | 21.9 | 22.2 | 21.6 | 2,175 |
| August 06, 2025 | 22.1 | 22.2 | 22.2 | 22.2 | 21.8 | 2,620 |
| August 05, 2025 | 22 | 22.1 | 22.1 | 22.3 | 21.4 | 3,510 |
| August 04, 2025 | 21.9 | 21.8 | 21.8 | 22.2 | 21.7 | 1,340 |
| August 01, 2025 | 21.9 | 22 | 22.1 | 22.3 | 21.9 | 4,531 |
| July 31, 2025 | 21.9 | 21.8 | 21.8 | 22.2 | 21.8 | 704 |
| July 30, 2025 | 21.9 | 22.1 | 22.1 | 22.2 | 21.7 | 2,093 |
| July 29, 2025 | 21.7 | 22.1 | 22.1 | 22.1 | 21.6 | 1,696 |
| July 28, 2025 | 22.3 | 21.8 | 21.8 | 22.7 | 21.7 | 7,820 |
| July 25, 2025 | 21.7 | 22.1 | 22 | 22.2 | 21.7 | 4,480 |
| July 24, 2025 | 20.9 | 21.9 | 21.9 | 22 | 20.8 | 5,257 |
| July 23, 2025 | 21 | 21.1 | 21.1 | 21.1 | 20.6 | 1,281 |
| July 22, 2025 | 19.85 | 21.2 | 21.2 | 21.2 | 19.85 | 7,692 |
| July 21, 2025 | 19.8 | 20.1 | 20.1 | 20.2 | 19.8 | 2,912 |
| July 18, 2025 | 19.9 | 19.95 | 19.95 | 20.2 | 19.65 | 4,367 |
| July 17, 2025 | 20.2 | 19.9 | 19.9 | 20.2 | 19.8 | 4,618 |
| July 16, 2025 | 20.9 | 20.2 | 20.2 | 20.9 | 19.8 | 8,724 |
| July 15, 2025 | 21.2 | 20.9 | 20.9 | 21.4 | 20.7 | 4,252 |
| July 14, 2025 | 21.4 | 21.3 | 21.3 | 21.6 | 21 | 5,917 |
| July 11, 2025 | 21 | 21.4 | 21.4 | 21.9 | 20.8 | 8,089 |
| July 10, 2025 | 23.5 | 22.6 | 20.85 | 23.5 | 22.3 | 8,918 |
| July 09, 2025 | 23.2 | 23.5 | 21.68 | 23.5 | 22.9 | 4,683 |
| July 08, 2025 | 23.3 | 23.3 | 21.5 | 23.3 | 23.1 | 2,858 |
| July 07, 2025 | 23.4 | 23.4 | 21.59 | 23.5 | 23 | 2,997 |
| July 04, 2025 | 23.8 | 23.4 | 21.59 | 24.3 | 23.2 | 1,228 |
| July 03, 2025 | 23.2 | 23.4 | 21.59 | 23.5 | 23.2 | 3,301 |
| July 02, 2025 | 23 | 23.1 | 21.31 | 23.4 | 23 | 1,672 |
| July 01, 2025 | 22.9 | 23.2 | 21.4 | 23.3 | 22.9 | 1,666 |
| June 30, 2025 | 22.6 | 22.6 | 22.7 | 22.6 | 22.6 | 1,081 |
| June 27, 2025 | 22.8 | 22.6 | 22.6 | 22.9 | 22.5 | 743 |
| June 26, 2025 | 22.8 | 22.9 | 22.9 | 23 | 22.7 | 1,027 |
| June 25, 2025 | 22.9 | 22.8 | 22.8 | 23 | 22.8 | 2,473 |
| June 24, 2025 | 22.4 | 23 | 23 | 23 | 22.4 | 1,006 |
| June 23, 2025 | 22.2 | 22.3 | 22.3 | 22.8 | 22.2 | 595 |
| June 20, 2025 | 22.4 | 22.4 | 22.4 | 22.8 | 22.1 | 1,368 |
| June 19, 2025 | 22.1 | 22.3 | 21.9 | 22.3 | 22.1 | 1,323 |
| June 18, 2025 | 22.3 | 22.2 | 22.2 | 22.5 | 22 | 846 |
| June 17, 2025 | 21.9 | 22.3 | 22.3 | 22.6 | 21.9 | 2,778 |
| June 16, 2025 | 22.4 | 21.9 | 21.9 | 22.4 | 21.9 | 1,457 |