22.99
+0.29(+1.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 24.24 | 24.04 | 24.04 | 24.24 | 24 | 658 |
| September 11, 2025 | 24.1 | 24.24 | 24.24 | 24.29 | 24.1 | 914 |
| September 10, 2025 | 24.12 | 24.2 | 24.2 | 24.22 | 24.12 | 3,951 |
| September 09, 2025 | 23.79 | 23.97 | 23.97 | 23.97 | 23.79 | 229 |
| September 08, 2025 | 23.79 | 23.69 | 23.69 | 23.79 | 23.42 | 10,778 |
| September 05, 2025 | 23.73 | 23.81 | 23.81 | 23.81 | 23.73 | 11 |
| September 04, 2025 | 23.47 | 23.75 | 23.75 | 23.75 | 23.46 | 1,442 |
| September 03, 2025 | 23.38 | 23.23 | 23.23 | 23.4 | 23.23 | 1,240 |
| September 02, 2025 | 23.36 | 23.18 | 23.18 | 23.36 | 23.18 | 87 |
| September 01, 2025 | 23.62 | 23.61 | 23.61 | 23.64 | 23.56 | 2,074 |
| August 29, 2025 | 23.37 | 23.52 | 23.52 | 23.67 | 23.32 | 4,247 |
| August 28, 2025 | 23.81 | 23.57 | 23.57 | 23.81 | 23.52 | 1,792 |
| August 27, 2025 | 23.82 | 23.85 | 23.85 | 23.86 | 23.74 | 3,176 |
| August 26, 2025 | 23.79 | 23.96 | 23.96 | 24.06 | 23.71 | 892 |
| August 25, 2025 | 24.09 | 23.88 | 23.88 | 24.12 | 23.85 | 3,238 |
| August 22, 2025 | 23.86 | 24.08 | 24.08 | 24.09 | 23.8 | 1,426 |
| August 21, 2025 | 23.7 | 23.72 | 23.72 | 23.72 | 23.66 | 455 |
| August 20, 2025 | 23.56 | 23.88 | 23.88 | 23.88 | 23.56 | 455 |
| August 19, 2025 | 23.54 | 23.72 | 23.72 | 23.83 | 23.46 | 2,155 |
| August 18, 2025 | 23.49 | 23.51 | 23.51 | 23.6 | 23.4 | 1,445 |
| August 15, 2025 | 23.48 | 23.42 | 23.42 | 23.49 | 23.33 | 1,664 |
| August 14, 2025 | 23.24 | 23.22 | 23.22 | 23.28 | 23.15 | 2,341 |
| August 13, 2025 | 23.26 | 23.34 | 23.34 | 23.34 | 23.06 | 974 |
| August 12, 2025 | 23.2 | 23.04 | 23.04 | 23.22 | 23.04 | 885 |
| August 11, 2025 | 23.14 | 22.99 | 22.99 | 23.14 | 22.93 | 1,783 |
| August 08, 2025 | 23 | 22.93 | 22.93 | 23.07 | 22.93 | 9,267 |
| August 07, 2025 | 22.62 | 22.73 | 22.73 | 22.88 | 22.52 | 2,319 |
| August 06, 2025 | 22.81 | 22.52 | 22.52 | 22.97 | 22.52 | 4,420 |
| August 05, 2025 | 22.92 | 22.76 | 22.76 | 23.1 | 22.76 | 2,537 |
| August 04, 2025 | 22.83 | 22.97 | 22.97 | 23.06 | 22.78 | 7,045 |
| August 01, 2025 | 22.92 | 22.76 | 22.76 | 23.3 | 22.76 | 5,723 |
| July 31, 2025 | 23.43 | 23.1 | 23.1 | 23.45 | 23.1 | 7,951 |
| July 30, 2025 | 24.12 | 23.61 | 23.61 | 24.31 | 23.56 | 15,679 |
| July 29, 2025 | 24.92 | 24.14 | 24.14 | 24.92 | 23.82 | 49,767 |
| July 28, 2025 | 22.52 | 22.02 | 22.02 | 22.56 | 22.02 | 11,136 |
| July 25, 2025 | 22.08 | 22.1 | 22.1 | 22.14 | 21.96 | 1,164 |
| July 24, 2025 | 22.07 | 22 | 22 | 22.12 | 21.8 | 1,959 |
| July 23, 2025 | 21.57 | 21.63 | 21.63 | 21.73 | 21.57 | 21,262 |
| July 22, 2025 | 21.07 | 21.32 | 21.32 | 21.32 | 21.07 | 585 |
| July 21, 2025 | 21.13 | 21.2 | 21.2 | 21.2 | 20.87 | 925 |
| July 18, 2025 | 21.24 | 21.2 | 21.2 | 21.4 | 21.18 | 4,535 |
| July 17, 2025 | 21 | 21.2 | 21.2 | 21.25 | 21 | 3,155 |
| July 16, 2025 | 20.72 | 20.74 | 20.74 | 20.9 | 20.68 | 1,407 |
| July 15, 2025 | 20.65 | 20.69 | 20.69 | 20.88 | 20.65 | 3,391 |
| July 14, 2025 | 20.43 | 20.62 | 20.62 | 20.63 | 20.41 | 9,668 |
| July 11, 2025 | 20.91 | 20.6 | 20.6 | 20.91 | 20.54 | 1,892 |
| July 10, 2025 | 20.72 | 21.14 | 21.14 | 21.16 | 20.72 | 3,582 |
| July 09, 2025 | 20.57 | 20.4 | 20.4 | 20.72 | 20.4 | 1,546 |
| July 08, 2025 | 20.38 | 20.53 | 20.53 | 20.63 | 20.26 | 3,528 |
| July 07, 2025 | 20.09 | 20.48 | 20.48 | 20.52 | 20.02 | 6,316 |