19.26
+0.32(+1.69%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.54 | 18.94 | 18.94 | 19.1 | 17.46 | 364,446 |
| September 04, 2025 | 16.59 | 17.14 | 17.14 | 17.71 | 16.47 | 401,131 |
| September 03, 2025 | 15.99 | 16.12 | 16.12 | 16.41 | 15.7 | 316,112 |
| September 02, 2025 | 18.41 | 15.9 | 15.9 | 18.5 | 15.41 | 1.29M |
| September 01, 2025 | 22.58 | 22.5 | 22.5 | 22.88 | 22.26 | 27,377 |
| August 29, 2025 | 23.02 | 22.66 | 22.66 | 23.1 | 22.4 | 76,139 |
| August 28, 2025 | 23.16 | 22.94 | 22.94 | 23.92 | 22.86 | 64,990 |
| August 27, 2025 | 23.3 | 23.06 | 23.06 | 23.52 | 22.52 | 53,469 |
| August 26, 2025 | 23.28 | 23.36 | 23.36 | 23.5 | 22.8 | 74,996 |
| August 25, 2025 | 23.62 | 23.14 | 23.14 | 23.62 | 22.9 | 70,443 |
| August 22, 2025 | 22.54 | 23.52 | 23.52 | 23.86 | 22.42 | 70,833 |
| August 21, 2025 | 23.58 | 22.62 | 22.62 | 23.68 | 22.38 | 134,109 |
| August 20, 2025 | 23.42 | 23.66 | 23.66 | 24.38 | 23.1 | 119,917 |
| August 19, 2025 | 23.78 | 23.84 | 23.84 | 24.5 | 23.32 | 116,189 |
| August 18, 2025 | 22.34 | 23.52 | 23.52 | 24.54 | 22.28 | 301,869 |
| August 15, 2025 | 21.26 | 21.78 | 21.78 | 21.8 | 20.98 | 75,653 |
| August 14, 2025 | 21.44 | 21.02 | 21.02 | 21.92 | 21.02 | 133,958 |
| August 13, 2025 | 21.4 | 21.64 | 21.64 | 22.24 | 20.88 | 109,590 |
| August 12, 2025 | 21.08 | 21.34 | 21.34 | 21.62 | 20.92 | 123,570 |
| August 11, 2025 | 22.82 | 21.1 | 21.1 | 22.86 | 20.56 | 234,836 |
| August 08, 2025 | 20.3 | 22.8 | 22.8 | 23.44 | 20.1 | 535,005 |
| August 07, 2025 | 19.46 | 20.7 | 20.7 | 20.72 | 18.49 | 295,317 |
| August 06, 2025 | 19.08 | 19.24 | 19.24 | 19.27 | 18.87 | 170,128 |
| August 05, 2025 | 19.47 | 19.19 | 19.19 | 19.59 | 18.96 | 79,099 |
| August 04, 2025 | 19.23 | 19.29 | 19.29 | 19.73 | 19 | 122,965 |
| August 01, 2025 | 19.97 | 19.18 | 19.18 | 20.06 | 19.16 | 151,404 |
| July 31, 2025 | 20.84 | 20.24 | 20.24 | 21.02 | 20.06 | 77,577 |
| July 30, 2025 | 20.8 | 20.82 | 20.82 | 21.06 | 20.62 | 83,305 |
| July 29, 2025 | 21.12 | 20.8 | 20.8 | 21.26 | 20.74 | 88,880 |
| July 28, 2025 | 21.5 | 21 | 21 | 21.9 | 20.9 | 134,422 |
| July 25, 2025 | 20.42 | 21.14 | 21.14 | 21.26 | 20.42 | 99,436 |
| July 24, 2025 | 20.4 | 20.72 | 20.72 | 22.02 | 20.1 | 219,721 |
| July 23, 2025 | 20.56 | 19.7 | 19.7 | 20.56 | 19.7 | 150,119 |
| July 22, 2025 | 18.99 | 20.28 | 20.28 | 20.64 | 18.95 | 268,118 |
| July 21, 2025 | 20.44 | 20.2 | 20.2 | 21 | 19.84 | 165,097 |
| July 18, 2025 | 20.02 | 20.6 | 20.6 | 21.4 | 19.18 | 577,414 |
| July 17, 2025 | 21.66 | 22.02 | 22.02 | 22.02 | 21.4 | 75,611 |
| July 16, 2025 | 22 | 21.48 | 21.48 | 22.02 | 21.42 | 103,382 |
| July 15, 2025 | 21.78 | 22.2 | 22.2 | 22.72 | 21.56 | 107,987 |
| July 14, 2025 | 22 | 21.64 | 21.64 | 22.16 | 21.24 | 120,274 |
| July 11, 2025 | 22.64 | 22.1 | 22.1 | 22.68 | 21.96 | 140,726 |
| July 10, 2025 | 22.6 | 22.8 | 22.8 | 23.3 | 22.28 | 274,139 |
| July 09, 2025 | 22.72 | 22.46 | 22.46 | 22.9 | 21.68 | 226,769 |
| July 08, 2025 | 23.48 | 22.96 | 22.96 | 23.56 | 22.62 | 170,734 |
| July 07, 2025 | 23.5 | 23.42 | 23.42 | 23.86 | 23.3 | 88,228 |
| July 04, 2025 | 24.1 | 23.62 | 23.62 | 24.88 | 23.12 | 182,578 |
| July 03, 2025 | 24.1 | 24.66 | 24.66 | 24.68 | 23.4 | 193,081 |
| July 02, 2025 | 22 | 24.26 | 24.26 | 24.38 | 21.9 | 399,290 |
| July 01, 2025 | 21.4 | 21.24 | 21.24 | 21.86 | 20.94 | 93,953 |
| June 30, 2025 | 21.8 | 21.24 | 21.24 | 21.82 | 20.32 | 244,280 |
| June 27, 2025 | 21.78 | 21.96 | 21.96 | 22.56 | 21.46 | 200,111 |
| June 26, 2025 | 20.82 | 21.42 | 21.42 | 21.76 | 20.62 | 191,199 |
| June 25, 2025 | 18.75 | 20.64 | 20.64 | 21.66 | 18.72 | 382,839 |
| June 24, 2025 | 18.52 | 18.36 | 18.36 | 18.67 | 18.12 | 79,865 |
| June 23, 2025 | 17.64 | 17.79 | 17.79 | 17.99 | 17.5 | 64,388 |
| June 20, 2025 | 17.96 | 17.76 | 17.76 | 18.23 | 17.63 | 235,312 |
| June 19, 2025 | 18.03 | 17.87 | 17.87 | 18.26 | 17.84 | 64,237 |
| June 18, 2025 | 18.31 | 18.17 | 18.17 | 18.53 | 17.57 | 153,173 |
| June 17, 2025 | 18.91 | 18.03 | 18.03 | 19.38 | 17.97 | 202,065 |
| June 16, 2025 | 18.8 | 19.62 | 19.62 | 19.99 | 18.79 | 166,174 |