24.48
-0.075(-0.31%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 24.6 | 24.48 | 24.48 | 24.6 | 24.4 | 21,258 |
September 26, 2025 | 24.45 | 24.55 | 24.55 | 24.55 | 24.37 | 15,948 |
September 25, 2025 | 24.09 | 24.41 | 24.41 | 24.41 | 24.07 | 12,646 |
September 24, 2025 | 23.77 | 24.09 | 24.09 | 24.09 | 23.75 | 13,053 |
September 23, 2025 | 23.44 | 23.8 | 23.8 | 23.8 | 23.44 | 8,124 |
September 22, 2025 | 23.72 | 23.53 | 23.53 | 23.72 | 23.5 | 12,413 |
September 19, 2025 | 23.57 | 23.55 | 23.55 | 23.57 | 23.49 | 21,901 |
September 18, 2025 | 23.47 | 23.52 | 23.52 | 23.64 | 23.45 | 9,389 |
September 17, 2025 | 23.65 | 23.59 | 23.59 | 23.65 | 23.52 | 3,923 |
September 16, 2025 | 23.74 | 23.73 | 23.73 | 23.85 | 23.7 | 16,909 |
September 15, 2025 | 23.67 | 23.75 | 23.75 | 23.76 | 23.58 | 80,307 |
September 12, 2025 | 23.48 | 23.78 | 23.78 | 23.78 | 23.48 | 18,493 |
September 11, 2025 | 23.59 | 23.46 | 23.46 | 23.59 | 23.42 | 16,261 |
September 10, 2025 | 23.53 | 23.55 | 23.55 | 23.56 | 23.47 | 33,354 |
September 09, 2025 | 23.38 | 23.36 | 23.36 | 23.46 | 23.36 | 8,042 |
September 08, 2025 | 23.48 | 23.39 | 23.39 | 23.53 | 23.38 | 19,481 |
September 05, 2025 | 23.52 | 23.19 | 23.19 | 23.52 | 23.19 | 24,776 |
September 04, 2025 | 23.53 | 23.52 | 23.52 | 23.57 | 23.49 | 17,121 |
September 03, 2025 | 23.75 | 23.72 | 23.72 | 23.82 | 23.63 | 25,085 |
September 02, 2025 | 23.51 | 23.63 | 23.63 | 23.7 | 23.45 | 30,912 |
September 01, 2025 | 23.37 | 23.43 | 23.43 | 23.43 | 23.36 | 20,941 |
August 29, 2025 | 23.11 | 23.16 | 23.16 | 23.2 | 23.1 | 26,243 |
August 28, 2025 | 23.02 | 23 | 23 | 23.05 | 22.85 | 711,538 |
August 27, 2025 | 22.95 | 22.96 | 22.96 | 22.99 | 22.91 | 13,278 |
August 26, 2025 | 22.99 | 22.94 | 22.94 | 23.02 | 22.88 | 29,789 |
August 25, 2025 | 22.82 | 23.03 | 23.03 | 23.03 | 22.79 | 7,881 |
August 22, 2025 | 22.92 | 22.86 | 22.86 | 22.93 | 22.83 | 9,018 |
August 21, 2025 | 22.73 | 22.86 | 22.86 | 22.86 | 22.66 | 20,694 |
August 20, 2025 | 22.56 | 22.69 | 22.69 | 22.69 | 22.52 | 14,524 |
August 19, 2025 | 22.66 | 22.51 | 22.51 | 22.68 | 22.49 | 20,384 |
August 18, 2025 | 22.61 | 22.67 | 22.67 | 22.7 | 22.52 | 21,119 |
August 15, 2025 | 22.83 | 22.71 | 22.71 | 22.83 | 22.66 | 17,852 |
August 14, 2025 | 22.76 | 22.86 | 22.86 | 22.86 | 22.69 | 9,128 |
August 13, 2025 | 22.83 | 22.61 | 22.61 | 22.83 | 22.61 | 10,512 |
August 12, 2025 | 23.04 | 22.83 | 22.83 | 23.06 | 22.83 | 6,074 |
August 11, 2025 | 22.83 | 23.03 | 23.03 | 23.03 | 22.77 | 71,955 |
August 08, 2025 | 23.05 | 23.04 | 23.04 | 23.14 | 22.97 | 19,864 |
August 07, 2025 | 23.09 | 23.04 | 23.04 | 23.15 | 23 | 16,509 |
August 06, 2025 | 23.07 | 23.09 | 23.09 | 23.19 | 23.07 | 33,005 |
August 05, 2025 | 23.2 | 23.07 | 23.07 | 23.24 | 23.01 | 6,001 |
August 04, 2025 | 23.23 | 23.19 | 23.19 | 23.31 | 23.07 | 65,790 |
August 01, 2025 | 23.62 | 23.19 | 23.19 | 23.62 | 23.1 | 38,066 |
July 31, 2025 | 23.66 | 23.53 | 23.53 | 23.69 | 23.48 | 25,083 |
July 30, 2025 | 23.83 | 23.76 | 23.76 | 23.92 | 23.76 | 11,427 |
July 29, 2025 | 23.63 | 23.76 | 23.76 | 23.78 | 23.59 | 12,489 |
July 28, 2025 | 23.29 | 23.54 | 23.54 | 23.6 | 23.28 | 16,098 |
July 25, 2025 | 23.4 | 23.24 | 23.24 | 23.47 | 23.24 | 8,748 |
July 24, 2025 | 23.54 | 23.4 | 23.4 | 23.54 | 23.36 | 10,558 |
July 23, 2025 | 23.66 | 23.57 | 23.57 | 23.67 | 23.52 | 31,894 |
July 22, 2025 | 23.73 | 23.64 | 23.64 | 23.73 | 23.61 | 16,347 |
July 21, 2025 | 23.76 | 23.73 | 23.73 | 23.82 | 23.7 | 11,504 |
July 18, 2025 | 23.83 | 23.81 | 23.81 | 23.95 | 23.74 | 21,388 |
July 17, 2025 | 23.48 | 23.67 | 23.67 | 23.67 | 23.4 | 9,831 |
July 16, 2025 | 23.45 | 23.31 | 23.31 | 23.45 | 23.28 | 16,556 |
July 15, 2025 | 23.28 | 23.43 | 23.43 | 23.45 | 23.22 | 24,104 |
July 14, 2025 | 23.59 | 23.33 | 23.33 | 23.68 | 23.32 | 140,521 |
July 11, 2025 | 23.27 | 23.51 | 23.51 | 23.51 | 23.18 | 18,160 |
July 10, 2025 | 23.02 | 23.16 | 23.16 | 23.17 | 23.02 | 39,564 |
July 09, 2025 | 22.98 | 22.93 | 22.93 | 22.99 | 22.86 | 9,793 |
July 08, 2025 | 22.96 | 23.02 | 23.02 | 23.06 | 22.94 | 42,881 |