23.51
+0.09(+0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 20.35 | 20.33 | 20.33 | 20.36 | 20.28 | 2,452 |
| July 03, 2025 | 20.82 | 20.49 | 20.49 | 20.82 | 20.49 | 542 |
| July 02, 2025 | 20.58 | 20.73 | 20.73 | 20.77 | 20.56 | 1,377 |
| July 01, 2025 | 20.35 | 20.6 | 20.6 | 20.6 | 20.16 | 1,243 |
| June 30, 2025 | 20.67 | 20.44 | 20.44 | 20.67 | 20.44 | 3,009 |
| June 27, 2025 | 20.61 | 20.75 | 20.75 | 20.75 | 20.44 | 456 |
| June 26, 2025 | 20.58 | 20.56 | 20.56 | 20.65 | 20.54 | 940 |
| June 25, 2025 | 20.78 | 20.4 | 20.4 | 20.86 | 20.4 | 9,461 |
| June 24, 2025 | 20.35 | 20.47 | 20.47 | 20.53 | 20.26 | 6,888 |
| June 23, 2025 | 19.45 | 19.52 | 19.52 | 19.6 | 19.39 | 36,692 |
| June 20, 2025 | 19.61 | 19.5 | 19.5 | 19.65 | 19.44 | 1,132 |
| June 19, 2025 | 19.17 | 19.45 | 19.45 | 19.46 | 19.13 | 1,849 |
| June 18, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.18 | 14,769 |
| June 17, 2025 | 19.77 | 19.58 | 19.58 | 19.88 | 19.55 | 438 |
| June 16, 2025 | 19.93 | 19.8 | 19.8 | 19.93 | 19.78 | 12,802 |
| June 13, 2025 | 20.16 | 19.9 | 19.9 | 20.18 | 19.88 | 11,060 |
| June 12, 2025 | 20.5 | 20.62 | 20.62 | 20.62 | 20.24 | 5,061 |
| June 11, 2025 | 20.81 | 20.73 | 20.73 | 20.86 | 20.73 | 2,176 |
| June 10, 2025 | 20.68 | 20.72 | 20.72 | 20.75 | 20.6 | 3,674 |
| June 09, 2025 | 20.7 | 20.61 | 20.61 | 20.78 | 20.61 | 7,124 |
| June 06, 2025 | 20.37 | 20.63 | 20.63 | 20.63 | 20.37 | 764 |
| June 05, 2025 | 20.32 | 20.2 | 20.2 | 20.33 | 20.1 | 3,714 |
| June 04, 2025 | 20.16 | 20.13 | 20.13 | 20.23 | 20.13 | 1,353 |
| June 03, 2025 | 19.87 | 20.01 | 20.01 | 20.01 | 19.6 | 13,990 |
| June 02, 2025 | 20.08 | 19.86 | 19.86 | 20.08 | 19.68 | 25,108 |
| May 30, 2025 | 20.19 | 20.24 | 20.24 | 20.29 | 20.09 | 5,758 |
| May 29, 2025 | 20.52 | 20.27 | 20.27 | 20.73 | 20.27 | 8,190 |
| May 28, 2025 | 20.4 | 20.29 | 20.29 | 20.41 | 20.29 | 1,475 |
| May 27, 2025 | 20.5 | 20.41 | 20.41 | 20.54 | 20.39 | 979 |