24.86
+0.2(+0.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.68 | 24.66 | 24.66 | 24.68 | 24.53 | 1,869 |
| August 14, 2025 | 24.11 | 24.54 | 24.54 | 24.55 | 24.11 | 2,504 |
| August 13, 2025 | 24.42 | 24.35 | 24.35 | 24.42 | 24.28 | 627 |
| August 12, 2025 | 24.19 | 24.42 | 24.42 | 24.55 | 24.19 | 2,272 |
| August 11, 2025 | 24.14 | 24.25 | 24.25 | 24.32 | 24.08 | 1,535 |
| August 08, 2025 | 23.88 | 24.1 | 24.1 | 24.2 | 23.86 | 4,652 |
| August 07, 2025 | 23.64 | 23.75 | 23.75 | 23.87 | 23.5 | 9,460 |
| August 06, 2025 | 23.94 | 23.97 | 23.97 | 24.1 | 23.89 | 818 |
| August 05, 2025 | 23.93 | 24 | 24 | 24.09 | 23.93 | 5,283 |
| August 04, 2025 | 24 | 23.89 | 23.89 | 24.08 | 23.87 | 2,271 |
| August 01, 2025 | 24.07 | 23.99 | 23.99 | 24.1 | 23.64 | 2,922 |
| July 31, 2025 | 23.89 | 24.05 | 24.05 | 24.24 | 23.89 | 2,028 |
| July 30, 2025 | 23.67 | 24.11 | 24.11 | 24.11 | 23.65 | 2,507 |
| July 29, 2025 | 23.88 | 24.07 | 24.07 | 24.19 | 23.82 | 4,936 |
| July 28, 2025 | 23.88 | 23.85 | 23.85 | 24 | 23.78 | 1,700 |
| July 25, 2025 | 23.8 | 23.95 | 23.95 | 24.1 | 23.8 | 767 |
| July 24, 2025 | 23.5 | 23.75 | 23.75 | 23.9 | 23.48 | 10,322 |
| July 23, 2025 | 23.39 | 23.49 | 23.49 | 23.5 | 22.46 | 18,934 |
| July 22, 2025 | 23.37 | 23.3 | 23.3 | 23.57 | 23.3 | 4,793 |
| July 21, 2025 | 23.06 | 23.47 | 23.47 | 23.7 | 23.05 | 8,440 |
| July 18, 2025 | 23.21 | 23.16 | 23.16 | 23.22 | 23.06 | 2,588 |
| July 17, 2025 | 23.24 | 23.22 | 23.22 | 23.31 | 23.19 | 2,490 |
| July 16, 2025 | 23.17 | 23.12 | 23.12 | 23.31 | 23 | 3,713 |
| July 15, 2025 | 23.33 | 23.13 | 23.13 | 23.36 | 23.06 | 2,747 |
| July 14, 2025 | 22.98 | 23.29 | 23.29 | 23.49 | 22.97 | 7,668 |
| July 11, 2025 | 23.63 | 22.88 | 22.88 | 23.64 | 22.88 | 3,009 |
| July 10, 2025 | 23.86 | 23.6 | 23.6 | 23.86 | 23.54 | 3,069 |
| July 09, 2025 | 24.21 | 24.01 | 23.77 | 24.21 | 23.95 | 17,746 |
| July 08, 2025 | 24.03 | 24.1 | 23.86 | 24.22 | 24.03 | 2,647 |
| July 07, 2025 | 24.12 | 24.19 | 23.95 | 24.25 | 24 | 6,879 |
| July 04, 2025 | 24 | 24.5 | 24.5 | 24.5 | 23.95 | 1,962 |
| July 03, 2025 | 23.84 | 24.03 | 24.03 | 24.1 | 23.84 | 778 |
| July 02, 2025 | 24.58 | 24.2 | 24.2 | 24.62 | 24.2 | 14,718 |
| July 01, 2025 | 24.57 | 24.51 | 24.51 | 24.73 | 24.31 | 3,267 |
| June 30, 2025 | 23.97 | 24.4 | 24.4 | 24.4 | 23.93 | 1,725 |
| June 27, 2025 | 23.94 | 23.96 | 23.96 | 24.01 | 23.9 | 4,471 |
| June 26, 2025 | 23.84 | 23.87 | 23.87 | 23.88 | 23.78 | 1,205 |
| June 25, 2025 | 24.27 | 24.11 | 24.11 | 24.35 | 24.09 | 1,983 |
| June 24, 2025 | 24.4 | 24.35 | 24.35 | 24.4 | 24.28 | 2,296 |
| June 23, 2025 | 24.09 | 24.26 | 24.26 | 24.46 | 24.09 | 13,708 |
| June 20, 2025 | 24.02 | 24.34 | 24.34 | 24.39 | 23.98 | 4,958 |
| June 19, 2025 | 23.94 | 23.76 | 23.76 | 24.11 | 23.67 | 759 |
| June 18, 2025 | 23.96 | 23.97 | 23.97 | 24.08 | 23.96 | 1,211 |
| June 17, 2025 | 24.17 | 24.24 | 24.24 | 24.24 | 23.96 | 1,693 |
| June 16, 2025 | 24.35 | 24.3 | 24.3 | 24.43 | 24.12 | 8,954 |
| June 13, 2025 | 24.46 | 24.39 | 24.39 | 24.59 | 24.39 | 1,920 |
| June 12, 2025 | 24.58 | 24.39 | 24.39 | 24.61 | 24.37 | 3,040 |
| June 11, 2025 | 24.87 | 24.81 | 24.81 | 24.91 | 24.76 | 1,705 |
| June 10, 2025 | 24.39 | 24.89 | 24.89 | 24.89 | 24.39 | 1,158 |
| June 09, 2025 | 24.55 | 24.51 | 24.51 | 24.63 | 24.48 | 1,575 |
| June 06, 2025 | 24.15 | 24.55 | 24.55 | 24.62 | 24.15 | 9,268 |
| June 05, 2025 | 24 | 24.25 | 24.25 | 24.25 | 23.86 | 7,168 |
| June 04, 2025 | 24.55 | 24.23 | 24.23 | 24.58 | 24.23 | 3,546 |
| June 03, 2025 | 24.37 | 24.41 | 24.41 | 24.7 | 24.35 | 5,141 |
| June 02, 2025 | 24.42 | 24.29 | 24.29 | 24.42 | 24.26 | 5,356 |
| May 30, 2025 | 24.15 | 24.31 | 24.31 | 24.37 | 24.12 | 1,273 |
| May 29, 2025 | 24.31 | 24.08 | 24.08 | 24.32 | 24.08 | 1,926 |
| May 28, 2025 | 24.39 | 24.31 | 24.31 | 24.39 | 24.15 | 2,896 |
| May 27, 2025 | 24.1 | 24.29 | 24.29 | 24.31 | 24.07 | 4,302 |
| May 26, 2025 | 24 | 23.99 | 23.99 | 24.12 | 23.99 | 603 |