20.02
+0.17(+0.86%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.98 | 20.02 | 20.02 | 20.04 | 19.91 | 31,101 |
September 25, 2025 | 19.92 | 19.85 | 19.85 | 19.92 | 19.85 | 14,674 |
September 24, 2025 | 19.83 | 19.91 | 19.91 | 19.93 | 19.78 | 4,319 |
September 23, 2025 | 19.75 | 19.87 | 19.87 | 19.93 | 19.75 | 2,483 |
September 22, 2025 | 19.74 | 19.72 | 19.72 | 19.75 | 19.65 | 6,298 |
September 19, 2025 | 19.79 | 19.75 | 19.75 | 19.79 | 19.7 | 7,039 |
September 18, 2025 | 19.81 | 19.8 | 19.8 | 19.82 | 19.77 | 3,223 |
September 17, 2025 | 19.71 | 19.78 | 19.78 | 19.78 | 19.67 | 10,055 |
September 16, 2025 | 19.95 | 19.78 | 19.78 | 19.97 | 19.77 | 13,373 |
September 15, 2025 | 20 | 20.01 | 20.01 | 20.05 | 19.96 | 3,034 |
September 12, 2025 | 19.84 | 19.86 | 19.86 | 19.88 | 19.81 | 12,223 |
September 11, 2025 | 19.74 | 19.82 | 19.82 | 19.82 | 19.74 | 4,522 |
September 10, 2025 | 19.72 | 19.71 | 19.71 | 19.74 | 19.66 | 4,795 |
September 09, 2025 | 19.76 | 19.72 | 19.72 | 19.76 | 19.7 | 10,055 |
September 08, 2025 | 19.66 | 19.7 | 19.7 | 19.7 | 19.61 | 6,347 |
September 05, 2025 | 19.71 | 19.6 | 19.6 | 19.72 | 19.57 | 4,915 |
September 04, 2025 | 19.51 | 19.64 | 19.64 | 19.67 | 19.51 | 10,502 |
September 03, 2025 | 19.47 | 19.48 | 19.48 | 19.49 | 19.46 | 1,991 |
September 02, 2025 | 19.74 | 19.43 | 19.43 | 19.74 | 19.42 | 6,550 |
September 01, 2025 | 19.73 | 19.74 | 19.74 | 19.74 | 19.67 | 5,672 |
August 29, 2025 | 19.74 | 19.68 | 19.68 | 19.77 | 19.63 | 4,630 |
August 28, 2025 | 19.99 | 19.79 | 19.79 | 19.99 | 19.79 | 316 |
August 27, 2025 | 20.11 | 19.92 | 19.92 | 20.11 | 19.87 | 6,467 |
August 26, 2025 | 20.1 | 20.08 | 20.08 | 20.11 | 20.04 | 8,083 |
August 25, 2025 | 20.3 | 20.27 | 20.27 | 20.39 | 20.27 | 657 |
August 22, 2025 | 20.32 | 20.41 | 20.41 | 20.47 | 20.32 | 1,033 |
August 21, 2025 | 20.25 | 20.31 | 20.31 | 20.31 | 20.2 | 2,762 |
August 20, 2025 | 20.06 | 20.2 | 20.2 | 20.22 | 20.06 | 6,525 |
August 19, 2025 | 20.02 | 20.1 | 20.1 | 20.18 | 20.02 | 1,740 |
August 18, 2025 | 20.06 | 20.01 | 20.01 | 20.06 | 19.95 | 9,452 |
August 15, 2025 | 20.27 | 20.15 | 20.15 | 20.27 | 20.15 | 6,410 |
August 14, 2025 | 20.07 | 20.16 | 20.16 | 20.16 | 20.07 | 2,737 |
August 13, 2025 | 19.98 | 20.04 | 20.04 | 20.06 | 19.96 | 1,365 |
August 12, 2025 | 19.9 | 19.96 | 19.96 | 19.99 | 19.9 | 1,943 |
August 11, 2025 | 19.8 | 19.82 | 19.82 | 19.83 | 19.75 | 4,644 |
August 08, 2025 | 19.59 | 19.72 | 19.72 | 19.74 | 19.58 | 1,473 |
August 07, 2025 | 19.41 | 19.55 | 19.55 | 19.56 | 19.41 | 3,352 |
August 06, 2025 | 19.25 | 19.37 | 19.37 | 19.37 | 19.25 | 931 |
August 05, 2025 | 19.24 | 19.29 | 19.29 | 19.34 | 19.24 | 2,012 |
August 04, 2025 | 19.06 | 19.22 | 19.22 | 19.23 | 19.06 | 5,025 |
August 01, 2025 | 19.17 | 18.99 | 18.99 | 19.17 | 18.97 | 8,358 |
July 31, 2025 | 19.32 | 19.33 | 19.33 | 19.37 | 19.3 | 2,329 |
July 30, 2025 | 19.4 | 19.36 | 19.36 | 19.45 | 19.36 | 6,792 |
July 29, 2025 | 19.38 | 19.49 | 19.49 | 19.53 | 19.38 | 1,576 |
July 28, 2025 | 19.59 | 19.38 | 19.38 | 19.6 | 19.34 | 9,153 |
July 25, 2025 | 19.39 | 19.44 | 19.44 | 19.45 | 19.37 | 3,121 |
July 24, 2025 | 19.58 | 19.52 | 19.52 | 19.6 | 19.52 | 6,042 |
July 23, 2025 | 19.45 | 19.42 | 19.42 | 19.54 | 19.42 | 1,038 |
July 22, 2025 | 19.22 | 19.25 | 19.25 | 19.25 | 19.16 | 4,080 |
July 21, 2025 | 19.21 | 19.27 | 19.27 | 19.27 | 19.21 | 4,199 |
July 18, 2025 | 19.2 | 19.21 | 19.21 | 19.24 | 19.19 | 5,917 |
July 17, 2025 | 19.09 | 19.13 | 19.13 | 19.13 | 19.07 | 13 |
July 16, 2025 | 19.03 | 18.93 | 18.93 | 19.1 | 18.93 | 1,407 |
July 15, 2025 | 19.16 | 19.07 | 19.07 | 19.16 | 19.06 | 2,798 |
July 14, 2025 | 19.08 | 19.16 | 19.16 | 19.18 | 19.08 | 6,978 |
July 11, 2025 | 19.24 | 19.2 | 19.2 | 19.24 | 19.17 | 181 |
July 10, 2025 | 19.3 | 19.26 | 19.26 | 19.3 | 19.23 | 1,329 |
July 09, 2025 | 19.1 | 19.2 | 19.2 | 19.24 | 19.1 | 3,147 |
July 08, 2025 | 18.92 | 19.03 | 19.03 | 19.03 | 18.92 | 3,275 |
July 07, 2025 | 18.88 | 18.96 | 18.96 | 18.96 | 18.88 | 3,632 |