22.61
-0.2(-0.88%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 23 | 22.61 | 22.61 | 23 | 22.53 | 2,583 |
| September 05, 2025 | 22.95 | 22.81 | 22.81 | 23.1 | 22.73 | 4,354 |
| September 04, 2025 | 22.06 | 21.93 | 21.93 | 22.18 | 21.74 | 27,728 |
| September 03, 2025 | 22.65 | 21.74 | 21.74 | 23 | 21.72 | 6,291 |
| September 02, 2025 | 22.8 | 22.14 | 22.14 | 22.8 | 22.13 | 3,776 |
| September 01, 2025 | 23.14 | 23 | 23 | 23.22 | 23 | 247 |
| August 29, 2025 | 23.51 | 23.21 | 23.21 | 23.6 | 23.21 | 3,407 |
| August 28, 2025 | 23.71 | 23.75 | 23.75 | 24 | 23.71 | 11,301 |
| August 27, 2025 | 23.3 | 23.26 | 23.26 | 23.47 | 23.24 | 858 |
| August 26, 2025 | 23.18 | 23.37 | 23.37 | 23.53 | 23.18 | 2,529 |
| August 25, 2025 | 23.45 | 23.52 | 23.52 | 23.6 | 23.42 | 5,579 |
| August 22, 2025 | 22.36 | 23.43 | 23.43 | 23.43 | 22.36 | 4,678 |
| August 21, 2025 | 22.44 | 22.36 | 22.36 | 22.47 | 22.33 | 2,088 |
| August 20, 2025 | 22 | 22.13 | 22.13 | 22.35 | 21.97 | 9,644 |
| August 19, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 1,497 |
| August 18, 2025 | 22.01 | 22.22 | 22.22 | 22.24 | 22.01 | 2,164 |
| August 15, 2025 | 22.31 | 22 | 22 | 22.31 | 22 | 2,920 |
| August 14, 2025 | 22.29 | 22.09 | 22.09 | 22.31 | 22.07 | 2,305 |
| August 13, 2025 | 22.3 | 22.21 | 22.21 | 22.41 | 22.21 | 23,548 |
| August 12, 2025 | 21.55 | 22.38 | 22.38 | 22.46 | 21.52 | 503 |
| August 11, 2025 | 21.83 | 21.46 | 21.46 | 21.83 | 21.46 | 4,890 |
| August 08, 2025 | 21.52 | 21.73 | 21.73 | 21.82 | 21.52 | 736 |
| August 07, 2025 | 21.21 | 21.32 | 21.32 | 21.43 | 20.94 | 3,510 |
| August 06, 2025 | 21.81 | 21.27 | 21.27 | 21.81 | 21.2 | 8,255 |
| August 05, 2025 | 21.86 | 21.54 | 21.54 | 21.9 | 21.35 | 6,180 |
| August 04, 2025 | 21.85 | 21.75 | 21.75 | 22.1 | 21.65 | 4,566 |
| August 01, 2025 | 22.31 | 21.69 | 21.69 | 22.31 | 21.63 | 5,112 |
| July 31, 2025 | 22.8 | 22.42 | 22.42 | 22.8 | 22.32 | 6,911 |
| July 30, 2025 | 23.03 | 22.97 | 22.97 | 23.09 | 22.97 | 1,532 |
| July 29, 2025 | 23.05 | 22.9 | 22.9 | 23.34 | 22.9 | 9,327 |
| July 28, 2025 | 22.83 | 22.87 | 22.87 | 23.02 | 22.83 | 13,144 |
| July 25, 2025 | 22.5 | 22.23 | 22.23 | 22.78 | 22.2 | 36,680 |
| July 24, 2025 | 24.05 | 22.48 | 22.48 | 24.43 | 22.2 | 160,199 |
| July 23, 2025 | 27.4 | 26.95 | 26.95 | 27.49 | 26.85 | 26,003 |
| July 22, 2025 | 27.72 | 28.2 | 28.2 | 28.2 | 27.54 | 6,142 |
| July 21, 2025 | 28.06 | 28.37 | 28.37 | 28.38 | 28.06 | 1,155 |
| July 18, 2025 | 27.79 | 27.92 | 27.92 | 28.05 | 27.78 | 1,564 |
| July 17, 2025 | 27.86 | 27.63 | 27.63 | 27.96 | 27.48 | 8,320 |
| July 16, 2025 | 26.62 | 26.88 | 26.88 | 27.37 | 26.62 | 3,997 |
| July 15, 2025 | 27.59 | 27.41 | 27.41 | 27.69 | 27.35 | 6,080 |
| July 14, 2025 | 27.24 | 27.24 | 27.24 | 27.29 | 27.14 | 1,484 |
| July 11, 2025 | 28.1 | 27.66 | 27.66 | 28.1 | 27.54 | 2,040 |
| July 10, 2025 | 27.53 | 28.22 | 28.22 | 28.22 | 27.48 | 6,713 |
| July 09, 2025 | 27.53 | 27.07 | 27.07 | 27.68 | 27.05 | 4,667 |
| July 08, 2025 | 27.13 | 27.7 | 27.7 | 27.7 | 27 | 271 |
| July 07, 2025 | 27.13 | 27.26 | 27.26 | 27.34 | 27.02 | 11,483 |
| July 04, 2025 | 27.29 | 26.5 | 26.5 | 27.29 | 26.5 | 10,740 |
| July 03, 2025 | 27.07 | 27.44 | 27.44 | 27.45 | 27 | 11,391 |
| July 02, 2025 | 25.9 | 26.82 | 26.82 | 26.84 | 25.88 | 10,045 |
| July 01, 2025 | 25.72 | 25.47 | 25.47 | 25.72 | 25.31 | 1,894 |
| June 30, 2025 | 26.62 | 25.89 | 25.89 | 26.71 | 25.89 | 12,605 |
| June 27, 2025 | 25.64 | 25.73 | 25.73 | 25.76 | 25.64 | 825 |
| June 26, 2025 | 25.61 | 25.8 | 25.8 | 25.87 | 25.61 | 962 |
| June 25, 2025 | 25.96 | 25.23 | 25.23 | 26 | 25.23 | 2,102 |
| June 24, 2025 | 25.8 | 25.77 | 25.77 | 25.85 | 25.58 | 2,783 |
| June 23, 2025 | 24.69 | 25.04 | 25.04 | 25.04 | 24.6 | 5,346 |
| June 20, 2025 | 25.33 | 24.94 | 24.94 | 25.43 | 24.81 | 918 |
| June 19, 2025 | 25.01 | 24.92 | 24.92 | 25.05 | 24.92 | 5,409 |
| June 18, 2025 | 25.32 | 25.4 | 25.4 | 25.44 | 25 | 62 |
| June 17, 2025 | 25.3 | 25.25 | 25.25 | 25.36 | 25.25 | 3,233 |