20.06
-0.001(+-0.00%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20.03 | 20.06 | 20.06 | 20.06 | 20.01 | 3,403 |
September 04, 2025 | 19.97 | 20 | 20 | 20 | 19.97 | 1,836 |
September 03, 2025 | 19.94 | 19.96 | 19.96 | 19.96 | 19.9 | 8,605 |
September 02, 2025 | 19.95 | 19.91 | 19.91 | 19.95 | 19.9 | 18,583 |
September 01, 2025 | 19.98 | 19.96 | 19.96 | 19.98 | 19.96 | 27,189 |
August 29, 2025 | 19.99 | 19.98 | 19.98 | 20 | 19.98 | 18,072 |
August 28, 2025 | 20.01 | 19.99 | 19.99 | 20.01 | 19.99 | 16,265 |
August 27, 2025 | 19.95 | 20.01 | 20.01 | 20.01 | 19.95 | 2,386 |
August 26, 2025 | 19.95 | 20 | 20 | 20 | 19.95 | 10,705 |
August 25, 2025 | 19.99 | 19.95 | 19.95 | 19.99 | 19.95 | 1,173 |
August 22, 2025 | 19.95 | 20.02 | 20.02 | 20.02 | 19.95 | 20,571 |
August 21, 2025 | 20.01 | 19.95 | 19.95 | 20.01 | 19.95 | 17,256 |
August 20, 2025 | 19.99 | 20.02 | 20.02 | 20.02 | 19.99 | 4,231 |
August 19, 2025 | 20 | 20 | 20 | 20 | 19.97 | 10,058 |
August 18, 2025 | 19.97 | 19.99 | 19.99 | 20.01 | 19.97 | 12,893 |
August 15, 2025 | 20.05 | 19.98 | 19.98 | 20.05 | 19.98 | 5,602 |
August 14, 2025 | 20.04 | 20.03 | 20.03 | 20.05 | 20.02 | 4,381 |
August 13, 2025 | 19.98 | 20.03 | 20.03 | 20.04 | 19.98 | 11,300 |
August 12, 2025 | 19.98 | 19.98 | 19.98 | 19.99 | 19.96 | 4,461 |
August 11, 2025 | 19.99 | 20 | 20 | 20 | 19.98 | 46,434 |
August 08, 2025 | 20.03 | 19.99 | 19.99 | 20.03 | 19.99 | 6,687 |
August 07, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.02 | 6,454 |
August 06, 2025 | 20.02 | 20.01 | 20.01 | 20.03 | 20.01 | 7,632 |
August 05, 2025 | 20.03 | 20.05 | 20.05 | 20.05 | 20.02 | 7,131 |
August 04, 2025 | 19.96 | 20.01 | 20.01 | 20.02 | 19.96 | 1,383 |
August 01, 2025 | 19.98 | 19.97 | 19.97 | 19.99 | 19.94 | 25,327 |
July 31, 2025 | 20 | 19.99 | 19.99 | 20.05 | 19.97 | 14,416 |
July 30, 2025 | 19.98 | 19.98 | 19.98 | 20 | 19.98 | 2,764 |
July 29, 2025 | 20.02 | 20.01 | 20.01 | 20.02 | 19.98 | 12,886 |
July 28, 2025 | 19.98 | 20 | 20 | 20 | 19.97 | 12,693 |
July 25, 2025 | 19.96 | 19.97 | 19.97 | 19.97 | 19.92 | 5,979 |
July 24, 2025 | 20.01 | 19.97 | 19.97 | 20.01 | 19.97 | 88,095 |
July 23, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.01 | 29,280 |
July 22, 2025 | 19.99 | 20.03 | 20.03 | 20.03 | 19.99 | 3,816 |
July 21, 2025 | 19.98 | 20.01 | 20.01 | 20.01 | 19.98 | 4,764 |
July 18, 2025 | 19.95 | 19.94 | 19.94 | 19.96 | 19.94 | 5,062 |
July 17, 2025 | 19.94 | 19.97 | 19.97 | 19.97 | 19.94 | 18,602 |
July 16, 2025 | 19.91 | 19.94 | 19.94 | 19.96 | 19.91 | 24,423 |
July 15, 2025 | 19.95 | 19.93 | 19.93 | 19.95 | 19.93 | 7,946 |
July 14, 2025 | 20 | 19.91 | 19.91 | 20 | 19.9 | 5,245 |
July 11, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.9 | 11,089 |
July 10, 2025 | 19.97 | 19.95 | 19.95 | 19.97 | 19.93 | 19,597 |
July 09, 2025 | 19.92 | 19.96 | 19.96 | 19.96 | 19.92 | 15,606 |
July 08, 2025 | 19.97 | 19.95 | 19.95 | 19.97 | 19.92 | 6,679 |
July 07, 2025 | 20.02 | 19.97 | 19.97 | 20.02 | 19.96 | 5,119 |
July 04, 2025 | 20 | 19.99 | 19.99 | 20.01 | 19.99 | 2,992 |
July 03, 2025 | 19.94 | 19.97 | 19.97 | 19.97 | 19.94 | 16,666 |
July 02, 2025 | 19.9 | 19.93 | 19.93 | 19.95 | 19.9 | 1,070 |
July 01, 2025 | 19.94 | 19.94 | 19.94 | 19.95 | 19.92 | 3,132 |
June 30, 2025 | 19.92 | 19.88 | 19.88 | 19.92 | 19.88 | 3,256 |
June 27, 2025 | 19.89 | 19.89 | 19.89 | 19.9 | 19.88 | 8,472 |
June 26, 2025 | 19.91 | 19.88 | 19.88 | 19.91 | 19.88 | 4,295 |
June 25, 2025 | 19.92 | 19.88 | 19.88 | 19.94 | 19.87 | 6,660 |
June 24, 2025 | 19.91 | 19.9 | 19.9 | 19.91 | 19.87 | 5,324 |
June 23, 2025 | 19.86 | 19.89 | 19.89 | 19.89 | 19.85 | 3,721 |
June 20, 2025 | 19.92 | 19.89 | 19.89 | 19.92 | 19.86 | 28,365 |
June 19, 2025 | 19.88 | 19.84 | 19.84 | 19.88 | 19.84 | 25,970 |
June 18, 2025 | 19.85 | 19.86 | 19.86 | 19.88 | 19.85 | 5,009 |
June 17, 2025 | 19.86 | 19.86 | 19.86 | 19.87 | 19.86 | 517 |
June 16, 2025 | 19.85 | 19.89 | 19.89 | 19.89 | 19.82 | 25,884 |