23.49
-0.14(-0.59%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.58 | 23.49 | 23.49 | 23.74 | 23.41 | 10,679 |
| September 25, 2025 | 23.35 | 23.63 | 23.63 | 23.63 | 23.16 | 22,707 |
| September 24, 2025 | 23.54 | 23.5 | 23.5 | 23.79 | 23.5 | 30,564 |
| September 23, 2025 | 23.83 | 24.25 | 24.25 | 24.42 | 23.8 | 60,983 |
| September 22, 2025 | 23.69 | 23.78 | 23.78 | 23.81 | 23.48 | 9,019 |
| September 19, 2025 | 24.13 | 23.69 | 23.69 | 24.37 | 23.41 | 14,532 |
| September 18, 2025 | 23.88 | 24.07 | 24.07 | 24.22 | 23.88 | 10,411 |
| September 17, 2025 | 23.73 | 23.93 | 23.93 | 23.98 | 23.73 | 24,783 |
| September 16, 2025 | 24.07 | 23.61 | 23.61 | 24.1 | 23.46 | 20,818 |
| September 15, 2025 | 24.57 | 23.68 | 23.68 | 24.63 | 23.68 | 43,690 |
| September 12, 2025 | 24.95 | 24.88 | 24.88 | 25.16 | 24.77 | 58,516 |
| September 11, 2025 | 24.34 | 24.98 | 24.98 | 24.99 | 24.25 | 32,001 |
| September 10, 2025 | 24.72 | 24.08 | 24.08 | 24.74 | 24.01 | 28,050 |
| September 09, 2025 | 24.57 | 24.84 | 24.84 | 24.9 | 24.24 | 19,007 |
| September 08, 2025 | 24.74 | 24.64 | 24.64 | 24.9 | 24.6 | 17,726 |
| September 05, 2025 | 24.99 | 24.7 | 24.7 | 25.11 | 24.48 | 16,679 |
| September 04, 2025 | 24.36 | 24.97 | 24.97 | 24.97 | 24.26 | 44,662 |
| September 03, 2025 | 24.49 | 24.49 | 24.49 | 24.72 | 24.32 | 66,563 |
| September 02, 2025 | 24.59 | 23.92 | 23.92 | 24.64 | 23.75 | 61,482 |
| September 01, 2025 | 24.81 | 24.73 | 24.73 | 24.92 | 24.7 | 10,644 |
| August 29, 2025 | 25.17 | 24.9 | 24.9 | 25.33 | 24.82 | 24,421 |
| August 28, 2025 | 25.23 | 25.37 | 25.37 | 25.5 | 25.17 | 21,869 |
| August 27, 2025 | 24.83 | 25.23 | 25.23 | 25.28 | 24.83 | 107,632 |
| August 26, 2025 | 24.34 | 24.68 | 24.68 | 24.71 | 24.28 | 82,847 |
| August 25, 2025 | 23.98 | 24.56 | 24.56 | 24.56 | 23.96 | 51,344 |
| August 22, 2025 | 23.29 | 24.12 | 24.12 | 24.21 | 23.24 | 32,993 |
| August 21, 2025 | 23.21 | 23.4 | 23.4 | 23.4 | 22.94 | 20,677 |
| August 20, 2025 | 23.18 | 23.24 | 23.24 | 23.37 | 22.78 | 28,313 |
| August 19, 2025 | 23.75 | 23.61 | 23.61 | 23.8 | 23.3 | 18,361 |
| August 18, 2025 | 23.14 | 23.66 | 23.66 | 23.66 | 23.1 | 44,161 |
| August 15, 2025 | 23.89 | 23.31 | 23.31 | 23.91 | 23.3 | 26,850 |
| August 14, 2025 | 23.8 | 23.74 | 23.74 | 23.95 | 23.57 | 37,966 |
| August 13, 2025 | 23.25 | 23.6 | 23.6 | 23.71 | 23.25 | 36,339 |
| August 12, 2025 | 22.86 | 23.2 | 23.2 | 23.44 | 22.76 | 19,483 |
| August 11, 2025 | 22.7 | 22.81 | 22.81 | 22.97 | 22.49 | 38,497 |
| August 08, 2025 | 22.85 | 22.8 | 22.8 | 23 | 22.75 | 47,424 |
| August 07, 2025 | 23.07 | 22.93 | 22.93 | 23.49 | 22.93 | 95,525 |
| August 06, 2025 | 23.32 | 23.14 | 23.14 | 23.42 | 23.02 | 9,510 |
| August 05, 2025 | 23.77 | 22.94 | 22.94 | 23.86 | 22.94 | 22,715 |
| August 04, 2025 | 23.22 | 23.5 | 23.5 | 23.56 | 23.22 | 37,494 |
| August 01, 2025 | 23.68 | 22.91 | 22.91 | 23.9 | 22.26 | 147,938 |
| July 31, 2025 | 23.98 | 24.16 | 24.16 | 24.69 | 23.82 | 112,615 |
| July 30, 2025 | 23.37 | 23.98 | 23.98 | 24.18 | 23.37 | 66,447 |
| July 29, 2025 | 23.5 | 23.24 | 23.24 | 23.65 | 22.81 | 70,944 |
| July 28, 2025 | 23.58 | 23.25 | 23.25 | 23.59 | 23.18 | 44,624 |
| July 25, 2025 | 23.18 | 23.03 | 23.03 | 23.28 | 22.9 | 29,920 |
| July 24, 2025 | 23.72 | 23.31 | 23.31 | 23.8 | 23.31 | 18,172 |
| July 23, 2025 | 23.57 | 23.79 | 23.79 | 23.95 | 23.43 | 60,712 |
| July 22, 2025 | 23.33 | 23.05 | 23.05 | 23.52 | 22.9 | 41,400 |
| July 21, 2025 | 23.33 | 23.48 | 23.48 | 23.64 | 23.32 | 56,990 |
| July 18, 2025 | 23.22 | 22.98 | 22.98 | 23.37 | 22.98 | 72,462 |
| July 17, 2025 | 22.97 | 22.89 | 22.89 | 23.23 | 22.82 | 80,969 |
| July 16, 2025 | 22.61 | 22.65 | 22.65 | 23.32 | 22.61 | 67,782 |
| July 15, 2025 | 22.9 | 22.79 | 22.79 | 23.12 | 22.5 | 52,122 |
| July 14, 2025 | 22.32 | 22.81 | 22.81 | 22.92 | 22.3 | 45,119 |
| July 11, 2025 | 22.79 | 22.57 | 22.57 | 22.87 | 22.51 | 57,992 |
| July 10, 2025 | 22.48 | 22.96 | 22.96 | 22.96 | 22.29 | 69,351 |
| July 09, 2025 | 22.43 | 22.65 | 22.65 | 22.8 | 22.43 | 46,440 |
| July 08, 2025 | 22.79 | 22.6 | 22.6 | 23.13 | 22.49 | 101,634 |
| July 07, 2025 | 22.86 | 22.99 | 22.99 | 23.44 | 22.8 | 110,285 |