23.91
-0.3(-1.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.74 | 24.6 | 24.6 | 24.6 | 23.72 | 10,029 |
| September 25, 2025 | 23.26 | 23.44 | 23.44 | 23.59 | 23.21 | 56,304 |
| September 24, 2025 | 23.35 | 23.56 | 23.56 | 23.56 | 23.19 | 9,101 |
| September 23, 2025 | 22.75 | 23.18 | 23.18 | 23.31 | 22.75 | 12,844 |
| September 22, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 17,401 |
| September 19, 2025 | 22.96 | 22.95 | 22.95 | 23.01 | 22.74 | 8,567 |
| September 18, 2025 | 23.5 | 23.01 | 23.01 | 23.58 | 22.85 | 24,131 |
| September 17, 2025 | 23.62 | 23.62 | 23.62 | 23.64 | 23.41 | 34,188 |
| September 16, 2025 | 23.88 | 23.39 | 23.39 | 23.88 | 23.32 | 50,738 |
| September 15, 2025 | 23.9 | 24.11 | 24.11 | 24.2 | 23.76 | 2,862 |
| September 12, 2025 | 23.99 | 23.95 | 23.95 | 23.99 | 23.73 | 3,481 |
| September 11, 2025 | 23.61 | 23.99 | 23.99 | 24.14 | 23.5 | 9,958 |
| September 10, 2025 | 24.07 | 23.59 | 23.59 | 24.07 | 23.47 | 31,329 |
| September 09, 2025 | 23.87 | 24.03 | 24.03 | 24.1 | 23.76 | 29,235 |
| September 08, 2025 | 23.66 | 23.97 | 23.97 | 24.21 | 23.4 | 64,832 |
| September 05, 2025 | 23.79 | 23.91 | 23.91 | 24.15 | 23.72 | 9,508 |
| September 04, 2025 | 23.84 | 23.92 | 23.92 | 24.14 | 23.76 | 12,352 |
| September 03, 2025 | 24.35 | 24.71 | 24.71 | 24.71 | 24.16 | 18,144 |
| September 02, 2025 | 24.98 | 24.32 | 24.32 | 24.98 | 23.94 | 38,106 |
| September 01, 2025 | 25.28 | 25.06 | 25.06 | 25.28 | 24.93 | 6,249 |
| August 29, 2025 | 25.17 | 25.18 | 25.18 | 25.28 | 25.08 | 6,489 |
| August 28, 2025 | 25.23 | 25.4 | 25.4 | 25.4 | 25.15 | 11,683 |
| August 27, 2025 | 26.4 | 25.35 | 25.35 | 26.64 | 25.09 | 49,633 |
| August 26, 2025 | 26.35 | 26.4 | 26.4 | 26.69 | 26.28 | 14,119 |
| August 25, 2025 | 26.63 | 26.4 | 26.4 | 26.79 | 26.31 | 6,006 |
| August 22, 2025 | 26.27 | 26.39 | 26.39 | 26.56 | 26.26 | 3,415 |
| August 21, 2025 | 26.27 | 26.32 | 26.32 | 26.39 | 26.15 | 11,981 |
| August 20, 2025 | 26.96 | 26.27 | 26.27 | 27 | 26.27 | 8,699 |
| August 19, 2025 | 26.7 | 26.85 | 26.85 | 26.98 | 26.62 | 13,106 |
| August 18, 2025 | 26.61 | 26.85 | 26.85 | 26.85 | 26.48 | 12,567 |
| August 15, 2025 | 26.18 | 26.57 | 26.57 | 26.57 | 26.08 | 10,445 |
| August 14, 2025 | 26.18 | 26.49 | 26.49 | 26.49 | 26.16 | 5,802 |
| August 13, 2025 | 26.21 | 26.31 | 26.31 | 26.34 | 25.71 | 4,177 |
| August 12, 2025 | 25.81 | 26.16 | 26.16 | 26.16 | 25.75 | 25,178 |
| August 11, 2025 | 26.1 | 25.71 | 25.71 | 26.17 | 25.61 | 7,739 |
| August 08, 2025 | 25.76 | 25.95 | 25.95 | 26.1 | 25.76 | 11,665 |
| August 07, 2025 | 26.67 | 25.81 | 25.81 | 26.67 | 25.5 | 16,547 |
| August 06, 2025 | 26.16 | 26.05 | 25.82 | 26.33 | 25.8 | 15,521 |
| August 05, 2025 | 26.14 | 26.06 | 25.83 | 26.3 | 25.93 | 14,541 |
| August 04, 2025 | 25.4 | 26.01 | 25.78 | 26.02 | 25.39 | 24,556 |
| August 01, 2025 | 25.57 | 25.17 | 25.17 | 25.7 | 25 | 10,981 |
| July 31, 2025 | 25.71 | 25.84 | 25.84 | 25.89 | 25.6 | 59,376 |
| July 30, 2025 | 25.7 | 25.44 | 25.44 | 25.7 | 25.38 | 6,951 |
| July 29, 2025 | 25.61 | 25.36 | 25.36 | 25.8 | 25.36 | 10,462 |
| July 28, 2025 | 25.32 | 25.33 | 25.33 | 25.66 | 25.32 | 7,670 |
| July 25, 2025 | 25.02 | 25.07 | 25.07 | 25.07 | 24.73 | 7,310 |
| July 24, 2025 | 25.05 | 25.12 | 25.12 | 25.25 | 24.87 | 4,157 |
| July 23, 2025 | 24.8 | 24.74 | 24.74 | 25 | 24.43 | 12,047 |
| July 22, 2025 | 24.52 | 24.48 | 24.48 | 24.54 | 24.17 | 6,447 |
| July 21, 2025 | 24.36 | 24.38 | 24.38 | 24.83 | 23.97 | 36,634 |
| July 18, 2025 | 23.7 | 23.26 | 23.26 | 23.7 | 22.9 | 21,376 |
| July 17, 2025 | 23.37 | 23.68 | 23.68 | 23.72 | 23.23 | 11,443 |
| July 16, 2025 | 23.65 | 23.6 | 23.6 | 23.83 | 23.5 | 4,065 |
| July 15, 2025 | 23.8 | 23.74 | 23.74 | 23.82 | 23.54 | 11,748 |
| July 14, 2025 | 23.97 | 23.74 | 23.74 | 23.99 | 23.63 | 6,925 |
| July 11, 2025 | 23.94 | 24.62 | 24.62 | 24.62 | 23.87 | 13,971 |
| July 10, 2025 | 23.97 | 23.73 | 23.73 | 24.3 | 23.73 | 6,472 |
| July 09, 2025 | 24.54 | 24.16 | 24.16 | 24.58 | 23.93 | 3,547 |
| July 08, 2025 | 24.24 | 24.51 | 24.51 | 24.78 | 24.24 | 8,642 |
| July 07, 2025 | 23.68 | 23.87 | 23.87 | 24.2 | 23.58 | 2,292 |