23.28
+0.62(+2.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 23.01 | 23.28 | 23.28 | 23.5 | 22.89 | 15,515 |
| December 04, 2025 | 23.24 | 22.66 | 22.66 | 23.31 | 21.83 | 64,471 |
| December 03, 2025 | 24.17 | 24.11 | 24.11 | 24.31 | 24.05 | 3,010 |
| December 02, 2025 | 24.38 | 24.17 | 24.17 | 24.42 | 24.17 | 1,563 |
| December 01, 2025 | 24.22 | 24.46 | 24.46 | 24.57 | 24.21 | 6,976 |
| November 28, 2025 | 24.11 | 24.21 | 24.21 | 24.24 | 24.11 | 738 |
| November 27, 2025 | 24.31 | 24.26 | 24.26 | 24.35 | 24.25 | 7,042 |
| November 26, 2025 | 24 | 24.29 | 24.29 | 24.29 | 23.99 | 8,107 |
| November 25, 2025 | 23.82 | 24.01 | 24.01 | 24.04 | 23.66 | 1,626 |
| November 24, 2025 | 23.65 | 23.78 | 23.78 | 23.78 | 23.61 | 282 |
| November 21, 2025 | 23.14 | 23.44 | 23.44 | 23.44 | 23.14 | 1,551 |
| November 20, 2025 | 23.5 | 23.3 | 23.3 | 23.5 | 23.3 | 6,154 |
| November 19, 2025 | 23.63 | 23.48 | 23.48 | 23.64 | 23.45 | 785 |
| November 18, 2025 | 23.98 | 23.63 | 23.63 | 23.98 | 23.53 | 19,376 |
| November 17, 2025 | 24.62 | 24.22 | 24.22 | 24.62 | 24.22 | 8,887 |
| November 14, 2025 | 24.72 | 24.79 | 24.79 | 24.79 | 24.72 | 37 |
| November 13, 2025 | 25.36 | 25.03 | 25.03 | 25.36 | 25 | 3,633 |
| November 12, 2025 | 25.29 | 25.42 | 25.42 | 25.48 | 25.18 | 14,272 |
| November 11, 2025 | 24.55 | 25.02 | 25.02 | 25.02 | 24.55 | 13,056 |
| November 10, 2025 | 24.37 | 24.42 | 24.42 | 24.68 | 24.37 | 2,015 |
| November 07, 2025 | 24.58 | 24.22 | 24.22 | 24.58 | 24.22 | 3,492 |
| November 06, 2025 | 24.61 | 24.42 | 24.42 | 24.83 | 24.38 | 7,303 |
| November 05, 2025 | 24.38 | 24.34 | 24.34 | 24.86 | 24.27 | 6,368 |
| November 04, 2025 | 23.79 | 24.51 | 24.51 | 24.63 | 23.66 | 41,213 |
| November 03, 2025 | 23.6 | 23.73 | 23.73 | 23.73 | 23.58 | 1,092 |
| October 31, 2025 | 23.71 | 23.76 | 23.76 | 23.84 | 23.71 | 1,159 |
| October 30, 2025 | 23.76 | 23.73 | 23.73 | 23.76 | 23.57 | 1,789 |
| October 29, 2025 | 23.45 | 23.9 | 23.9 | 24 | 23.45 | 27,217 |
| October 28, 2025 | 24.86 | 23.49 | 23.49 | 24.95 | 23.18 | 21,065 |
| October 27, 2025 | 25.01 | 24.86 | 24.86 | 25.16 | 24.86 | 11,508 |
| October 24, 2025 | 24.95 | 24.8 | 24.8 | 25 | 24.78 | 8,545 |
| October 23, 2025 | 24.69 | 24.87 | 24.87 | 24.87 | 24.63 | 23,590 |
| October 22, 2025 | 24.47 | 24.6 | 24.6 | 24.92 | 24.47 | 1,763 |
| October 21, 2025 | 24.45 | 24.57 | 24.57 | 24.58 | 24.39 | 15,566 |
| October 20, 2025 | 24.4 | 24.45 | 24.45 | 24.45 | 24.29 | 4,465 |
| October 17, 2025 | 24.11 | 24.16 | 24.16 | 24.3 | 23.96 | 1,214 |
| October 16, 2025 | 24.12 | 24.3 | 24.3 | 24.3 | 24.12 | 8,104 |
| October 15, 2025 | 23.51 | 23.91 | 23.91 | 23.91 | 23.51 | 5,575 |
| October 14, 2025 | 23.54 | 23.24 | 23.24 | 23.54 | 23.24 | 9,655 |
| October 13, 2025 | 23.68 | 23.83 | 23.83 | 23.92 | 23.68 | 487 |
| October 10, 2025 | 24.38 | 24.28 | 24.28 | 24.5 | 24.28 | 1,621 |
| October 09, 2025 | 24.4 | 24.31 | 24.31 | 24.4 | 24.29 | 863 |
| October 08, 2025 | 23.94 | 24.32 | 24.32 | 24.32 | 23.94 | 1,688 |
| October 07, 2025 | 23.9 | 23.98 | 23.98 | 24.09 | 23.9 | 2,546 |
| October 06, 2025 | 23.89 | 24.06 | 24.06 | 24.13 | 23.89 | 9,989 |
| October 03, 2025 | 23.8 | 23.8 | 23.8 | 23.83 | 23.72 | 6,872 |
| October 02, 2025 | 23.62 | 23.62 | 23.62 | 23.68 | 23.6 | 499 |
| October 01, 2025 | 23.25 | 23.32 | 23.32 | 23.52 | 23.25 | 8,637 |
| September 30, 2025 | 23.01 | 23.04 | 23.04 | 23.06 | 22.98 | 1,526 |
| September 29, 2025 | 22.97 | 23.01 | 23.01 | 23.01 | 22.97 | 203 |
| September 26, 2025 | 23.03 | 22.99 | 22.99 | 23.07 | 22.99 | 1,055 |
| September 25, 2025 | 22.79 | 22.7 | 22.7 | 22.84 | 22.6 | 8,975 |
| September 24, 2025 | 23.35 | 23.41 | 23.41 | 23.46 | 23.34 | 2,371 |
| September 23, 2025 | 23.72 | 23.74 | 23.74 | 23.74 | 23.55 | 3,559 |
| September 22, 2025 | 23.84 | 23.77 | 23.77 | 23.87 | 23.74 | 2,598 |
| September 19, 2025 | 24.07 | 23.86 | 23.86 | 24.13 | 23.86 | 5,321 |
| September 18, 2025 | 23.88 | 23.89 | 23.89 | 23.89 | 23.83 | 978 |
| September 17, 2025 | 23.61 | 23.72 | 23.72 | 23.73 | 23.61 | 489 |
| September 16, 2025 | 23.93 | 23.74 | 23.74 | 24 | 23.74 | 777 |
| September 15, 2025 | 24.08 | 24.09 | 24.09 | 24.09 | 24.04 | 5,702 |