19.72
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 20.18 | 19.72 | 19.72 | 20.4 | 19.72 | 737,793 |
| September 04, 2025 | 19.87 | 20.06 | 20.06 | 20.21 | 19.8 | 675,220 |
| September 03, 2025 | 20.44 | 19.94 | 19.94 | 20.8 | 19.94 | 722,797 |
| September 02, 2025 | 20.96 | 20.8 | 20.8 | 21.17 | 20.75 | 565,052 |
| September 01, 2025 | 21.41 | 20.96 | 20.96 | 21.54 | 20.96 | 613,166 |
| August 29, 2025 | 21.29 | 21.49 | 21.49 | 21.67 | 20.67 | 1.25M |
| August 28, 2025 | 20.81 | 20.68 | 20.68 | 21.43 | 20.64 | 813,176 |
| August 27, 2025 | 20.54 | 20.69 | 20.69 | 21.37 | 20.4 | 1.22M |
| August 26, 2025 | 21.18 | 20.63 | 20.63 | 21.5 | 20.53 | 2.2M |
| August 25, 2025 | 18.85 | 21.73 | 21.73 | 22.43 | 18.75 | 5.98M |
| August 22, 2025 | 18.13 | 18.74 | 18.74 | 18.81 | 18.13 | 889,538 |
| August 21, 2025 | 18.15 | 18.11 | 18.11 | 18.21 | 17.87 | 578,510 |
| August 20, 2025 | 18.1 | 18.05 | 18.05 | 18.14 | 17.96 | 683,814 |
| August 19, 2025 | 17.27 | 18.06 | 18.06 | 18.18 | 17.26 | 1.21M |
| August 18, 2025 | 17.23 | 17.29 | 17.29 | 17.31 | 17.05 | 809,307 |
| August 15, 2025 | 17.44 | 17.16 | 17.16 | 17.45 | 17.11 | 871,756 |
| August 14, 2025 | 17.81 | 17.34 | 17.34 | 18.23 | 17.31 | 972,303 |
| August 13, 2025 | 17.5 | 17.76 | 17.76 | 17.83 | 17.36 | 807,668 |
| August 12, 2025 | 17.4 | 17.4 | 17.4 | 17.52 | 17.12 | 1.12M |
| August 11, 2025 | 18.24 | 17.25 | 17.25 | 18.28 | 17.25 | 1.63M |
| August 08, 2025 | 17.85 | 18.1 | 18.1 | 18.29 | 17.75 | 1.05M |
| August 07, 2025 | 17.8 | 17.73 | 17.73 | 18.07 | 17.67 | 1.25M |
| August 06, 2025 | 18.05 | 17.8 | 17.8 | 18.08 | 17.6 | 1.25M |
| August 05, 2025 | 18 | 17.9 | 17.9 | 18.07 | 17.77 | 1.56M |
| August 04, 2025 | 18.3 | 17.8 | 17.8 | 18.57 | 17.8 | 2.06M |
| August 01, 2025 | 18.48 | 18.3 | 18.3 | 19.26 | 18.3 | 2.07M |
| July 31, 2025 | 18.86 | 18.65 | 18.65 | 19.24 | 18.5 | 2.96M |
| July 30, 2025 | 20.02 | 19.42 | 19.42 | 20.75 | 19.42 | 2.17M |
| July 29, 2025 | 20.34 | 20.1 | 20.1 | 20.7 | 20.07 | 1.28M |
| July 28, 2025 | 20.52 | 20.35 | 20.35 | 21.29 | 20.31 | 2.51M |
| July 25, 2025 | 20.81 | 20.7 | 20.7 | 21.2 | 19.86 | 7.71M |
| July 24, 2025 | 24.5 | 24.63 | 24.63 | 24.8 | 24.05 | 1.18M |
| July 23, 2025 | 23.49 | 24.19 | 24.19 | 24.43 | 23.25 | 1.53M |
| July 22, 2025 | 22.33 | 23.08 | 23.08 | 23.16 | 22.27 | 1.09M |
| July 21, 2025 | 22.01 | 22.37 | 22.37 | 22.59 | 21.96 | 871,795 |
| July 18, 2025 | 22.33 | 21.91 | 21.91 | 22.63 | 21.8 | 865,710 |
| July 17, 2025 | 22.29 | 22.16 | 22.16 | 22.33 | 21.89 | 774,172 |
| July 16, 2025 | 22.22 | 22.15 | 22.15 | 22.66 | 22.15 | 700,860 |
| July 15, 2025 | 22.15 | 22.43 | 22.43 | 22.64 | 22.13 | 665,420 |
| July 14, 2025 | 22.5 | 22.14 | 22.14 | 22.76 | 22.13 | 720,055 |
| July 11, 2025 | 23.53 | 22.79 | 22.79 | 23.53 | 22.77 | 791,554 |
| July 10, 2025 | 23.2 | 23.72 | 23.72 | 23.8 | 23.11 | 325,608 |
| July 09, 2025 | 23.2 | 23.24 | 23.24 | 23.55 | 22.87 | 663,904 |
| July 08, 2025 | 22.8 | 23.28 | 23.28 | 23.34 | 22.67 | 413,137 |
| July 07, 2025 | 23.14 | 22.87 | 22.87 | 23.19 | 22.68 | 497,746 |
| July 04, 2025 | 23.03 | 23.17 | 23.17 | 23.21 | 22.72 | 504,325 |
| July 03, 2025 | 24 | 23.3 | 23.3 | 24.03 | 23.13 | 894,961 |
| July 02, 2025 | 23.9 | 23.59 | 23.59 | 24.5 | 23.09 | 1.37M |
| July 01, 2025 | 22.64 | 23.7 | 23.7 | 23.7 | 22.64 | 767,782 |
| June 30, 2025 | 22.83 | 23.18 | 23.18 | 23.28 | 22.63 | 854,348 |
| June 27, 2025 | 22.89 | 22.77 | 22.77 | 23.41 | 22.52 | 1.48M |
| June 26, 2025 | 21.61 | 22.11 | 22.11 | 22.11 | 21.55 | 560,312 |
| June 25, 2025 | 21.93 | 21.52 | 21.52 | 22.06 | 21.52 | 599,570 |
| June 24, 2025 | 21.78 | 21.84 | 21.84 | 22.06 | 21.66 | 779,909 |
| June 23, 2025 | 21.15 | 21.06 | 21.06 | 21.46 | 21.04 | 460,908 |
| June 20, 2025 | 21.74 | 21.41 | 21.41 | 21.85 | 21.39 | 1.24M |
| June 19, 2025 | 21.34 | 21.51 | 21.51 | 21.71 | 21.34 | 524,210 |
| June 18, 2025 | 21.34 | 21.77 | 21.77 | 21.86 | 21.09 | 938,149 |
| June 17, 2025 | 21.58 | 21.34 | 21.34 | 21.98 | 21.34 | 600,839 |
| June 16, 2025 | 21.24 | 21.68 | 21.68 | 21.85 | 21.24 | 721,148 |