24.34
+0.6575(+2.78%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.15 | 24.34 | 24.34 | 24.34 | 24.15 | 7,567 |
| December 03, 2025 | 23.58 | 23.68 | 23.68 | 23.68 | 23.58 | 0 |
| December 02, 2025 | 23.59 | 23.54 | 23.54 | 23.62 | 23.54 | 956 |
| December 01, 2025 | 23.62 | 23.64 | 23.64 | 23.65 | 23.54 | 70 |
| November 28, 2025 | 23.9 | 23.74 | 23.74 | 23.9 | 23.74 | 778 |
| November 27, 2025 | 23.49 | 23.45 | 23.45 | 23.49 | 23.42 | 729 |
| November 26, 2025 | 23.31 | 23.4 | 23.4 | 23.4 | 23.31 | 0 |
| November 25, 2025 | 22.91 | 23.03 | 23.03 | 23.03 | 22.89 | 622 |
| November 24, 2025 | 22.52 | 22.82 | 22.82 | 22.82 | 22.51 | 28 |
| November 21, 2025 | 21.95 | 22.18 | 22.18 | 22.18 | 21.95 | 6,922 |
| November 20, 2025 | 22.86 | 22.61 | 22.61 | 22.86 | 22.61 | 27 |
| November 19, 2025 | 22.37 | 22.46 | 22.46 | 22.61 | 22.36 | 3,142 |
| November 18, 2025 | 22.47 | 22.38 | 22.38 | 22.47 | 22.29 | 6,487 |
| November 17, 2025 | 23.23 | 22.99 | 22.99 | 23.23 | 22.97 | 9,941 |
| November 14, 2025 | 23.27 | 23.35 | 23.35 | 23.35 | 23 | 1,705 |
| November 13, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0 |
| November 12, 2025 | 24.08 | 23.92 | 23.92 | 24.08 | 23.92 | 1,183 |
| November 11, 2025 | 23.9 | 23.76 | 23.76 | 23.9 | 23.76 | 5,565 |
| November 10, 2025 | 23.83 | 23.88 | 23.88 | 23.94 | 23.83 | 5,947 |
| November 07, 2025 | 23.81 | 23.22 | 23.22 | 23.81 | 23.22 | 12,233 |
| November 06, 2025 | 24.19 | 23.78 | 23.78 | 24.26 | 23.78 | 9,178 |
| November 05, 2025 | 23.82 | 24.02 | 24.02 | 24.04 | 23.82 | 1,697 |
| November 04, 2025 | 24.07 | 24.06 | 24.06 | 24.07 | 24.02 | 2,042 |
| November 03, 2025 | 24.34 | 24.19 | 24.19 | 24.43 | 24.19 | 198 |
| October 31, 2025 | 24.02 | 24.28 | 24.28 | 24.28 | 24.02 | 5,118 |
| October 30, 2025 | 23.97 | 24.1 | 24.1 | 24.1 | 23.97 | 15,120 |
| October 29, 2025 | 24.16 | 24.2 | 24.2 | 24.2 | 24.16 | 10,022 |
| October 28, 2025 | 24.1 | 24.05 | 24.05 | 24.1 | 24.03 | 886 |
| October 27, 2025 | 24.32 | 24.23 | 24.23 | 24.32 | 24.19 | 533 |
| October 24, 2025 | 23.97 | 24.12 | 24.12 | 24.14 | 23.97 | 6,599 |
| October 23, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 |
| October 22, 2025 | 23.92 | 23.57 | 23.57 | 23.92 | 23.57 | 9,161 |
| October 21, 2025 | 23.68 | 23.86 | 23.86 | 23.86 | 23.68 | 1,124 |
| October 20, 2025 | 23.49 | 23.8 | 23.8 | 23.8 | 23.49 | 3 |
| October 17, 2025 | 22.8 | 23.01 | 23.01 | 23.17 | 22.77 | 10,607 |
| October 16, 2025 | 23.45 | 23.45 | 23.45 | 23.49 | 23.41 | 4,413 |
| October 15, 2025 | 23.44 | 23.6 | 23.6 | 23.6 | 23.44 | 274 |
| October 14, 2025 | 22.95 | 23.03 | 23.03 | 23.03 | 22.76 | 992 |
| October 13, 2025 | 23.13 | 23.3 | 23.3 | 23.3 | 23.08 | 6,216 |
| October 10, 2025 | 23.69 | 22.99 | 22.99 | 23.76 | 22.99 | 5,670 |
| October 09, 2025 | 23.85 | 23.75 | 23.75 | 23.85 | 23.75 | 398 |
| October 08, 2025 | 23.47 | 23.66 | 23.66 | 23.66 | 23.47 | 2,570 |
| October 07, 2025 | 23.65 | 23.43 | 23.43 | 23.65 | 23.43 | 2,494 |
| October 06, 2025 | 23.48 | 23.66 | 23.66 | 23.68 | 23.14 | 2,517 |
| October 03, 2025 | 23.21 | 23.3 | 23.3 | 23.3 | 23.21 | 563 |
| October 02, 2025 | 23.02 | 23 | 23 | 23.02 | 22.98 | 2,271 |
| October 01, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0 |
| September 30, 2025 | 22.34 | 22.36 | 22.36 | 22.36 | 22.34 | 14,840 |
| September 29, 2025 | 22.5 | 22.4 | 22.4 | 22.5 | 22.4 | 1,233 |
| September 26, 2025 | 22.48 | 22.36 | 22.36 | 22.48 | 22.36 | 1,040 |
| September 25, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0 |
| September 24, 2025 | 22.83 | 22.84 | 22.84 | 22.84 | 22.8 | 4,953 |
| September 23, 2025 | 22.91 | 23.01 | 23.01 | 23.01 | 22.91 | 0 |
| September 22, 2025 | 22.74 | 22.71 | 22.71 | 22.82 | 22.67 | 3,815 |
| September 19, 2025 | 22.49 | 22.56 | 22.56 | 22.65 | 22.49 | 13,826 |
| September 18, 2025 | 22.55 | 22.45 | 22.45 | 22.55 | 22.45 | 1,317 |
| September 17, 2025 | 22.26 | 22.08 | 22.08 | 22.26 | 22.08 | 12 |
| September 16, 2025 | 22.31 | 22.12 | 22.12 | 22.31 | 22.12 | 2 |
| September 15, 2025 | 22.32 | 22.35 | 22.35 | 22.42 | 22.25 | 61 |
| September 12, 2025 | 22.32 | 22.23 | 22.23 | 22.32 | 22.21 | 8,400 |