21.69
-0.18(-0.82%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.72 | 21.69 | 21.69 | 21.78 | 21.62 | 3,226 |
| December 03, 2025 | 21.98 | 21.87 | 21.87 | 22.12 | 21.8 | 8,531 |
| December 02, 2025 | 22.29 | 22.1 | 22.1 | 22.29 | 22.04 | 2,366 |
| December 01, 2025 | 22.43 | 22.04 | 22.04 | 22.43 | 22.04 | 3,466 |
| November 28, 2025 | 22.25 | 22.27 | 22.27 | 22.36 | 22.25 | 3,412 |
| November 27, 2025 | 22.18 | 22.44 | 22.44 | 22.44 | 22.18 | 444 |
| November 26, 2025 | 22.19 | 22.47 | 22.47 | 22.47 | 22.19 | 5,468 |
| November 25, 2025 | 22.04 | 22.51 | 22.51 | 22.61 | 22.04 | 4,697 |
| November 24, 2025 | 22.6 | 22.18 | 22.18 | 22.6 | 22.09 | 6,397 |
| November 21, 2025 | 22.05 | 22.68 | 22.68 | 22.75 | 21.95 | 11,149 |
| November 20, 2025 | 21.8 | 22.07 | 22.07 | 22.1 | 21.8 | 4,042 |
| November 19, 2025 | 21.97 | 21.76 | 21.76 | 22.19 | 21.76 | 1,389 |
| November 18, 2025 | 22.04 | 22.07 | 22.07 | 22.1 | 21.92 | 2,708 |
| November 17, 2025 | 22.4 | 22.09 | 22.09 | 22.4 | 21.98 | 5,666 |
| November 14, 2025 | 22.2 | 22.05 | 22.05 | 22.27 | 21.96 | 3,488 |
| November 13, 2025 | 22.09 | 22.19 | 22.19 | 22.27 | 21.97 | 1,324 |
| November 12, 2025 | 21.8 | 22.11 | 22.11 | 22.17 | 21.8 | 3,257 |
| November 11, 2025 | 21.46 | 21.74 | 21.74 | 21.74 | 21.37 | 5,456 |
| November 10, 2025 | 21.42 | 21.36 | 21.36 | 21.42 | 21.36 | 2,935 |
| November 07, 2025 | 21.65 | 21.54 | 21.54 | 21.65 | 21.4 | 3,393 |
| November 06, 2025 | 21.31 | 21.56 | 21.56 | 21.63 | 21 | 4,451 |
| November 05, 2025 | 21.27 | 21.51 | 21.51 | 21.51 | 21.26 | 4,762 |
| November 04, 2025 | 21.36 | 21.2 | 21.2 | 21.48 | 21.18 | 4,294 |
| November 03, 2025 | 21.52 | 21.03 | 21.03 | 21.53 | 20.97 | 15,931 |
| October 31, 2025 | 21.3 | 21.55 | 21.55 | 21.63 | 21.17 | 3,478 |
| October 30, 2025 | 21.53 | 21.43 | 21.43 | 21.7 | 21.42 | 2,439 |
| October 29, 2025 | 22.04 | 21.57 | 21.57 | 22.66 | 21.45 | 16,255 |
| October 28, 2025 | 21.9 | 21.98 | 21.98 | 22.05 | 21.77 | 1,178 |
| October 27, 2025 | 21.61 | 21.9 | 21.9 | 21.9 | 21.51 | 2,396 |
| October 24, 2025 | 21.16 | 21.39 | 21.39 | 21.47 | 21.14 | 9,265 |
| October 23, 2025 | 22.03 | 21.3 | 21.3 | 22.13 | 21.23 | 8,147 |
| October 22, 2025 | 22.42 | 22.14 | 22.14 | 23.17 | 21.56 | 23,068 |
| October 21, 2025 | 22.52 | 22.44 | 22.44 | 22.52 | 22.4 | 2,857 |
| October 20, 2025 | 22.61 | 22.29 | 22.29 | 22.64 | 22.29 | 2,081 |
| October 17, 2025 | 22.28 | 22.58 | 22.58 | 22.62 | 22.24 | 6,978 |
| October 16, 2025 | 22.5 | 22.58 | 22.58 | 22.58 | 22.32 | 3,657 |
| October 15, 2025 | 22.54 | 22.41 | 22.41 | 22.54 | 22.39 | 3,294 |
| October 14, 2025 | 22.15 | 22.29 | 22.29 | 22.29 | 22.07 | 10,123 |
| October 13, 2025 | 22.41 | 22.07 | 22.07 | 22.41 | 22.01 | 6,674 |
| October 10, 2025 | 22.35 | 22.51 | 22.51 | 22.51 | 22.25 | 2,510 |
| October 09, 2025 | 22.55 | 22.64 | 22.4 | 22.81 | 22.5 | 5,498 |
| October 08, 2025 | 22.42 | 22.53 | 22.29 | 22.57 | 22.34 | 4,223 |
| October 07, 2025 | 22.22 | 22.48 | 22.24 | 22.48 | 22.19 | 7,710 |
| October 06, 2025 | 23 | 22.47 | 22.23 | 23.37 | 22.44 | 11,950 |
| October 03, 2025 | 23.13 | 23.02 | 23.02 | 23.13 | 22.99 | 11,428 |
| October 02, 2025 | 23.61 | 23.14 | 23.14 | 23.61 | 23.07 | 9,112 |
| October 01, 2025 | 23.85 | 23.83 | 23.83 | 23.94 | 23.79 | 12,925 |
| September 30, 2025 | 23.98 | 24.07 | 24.07 | 24.09 | 23.87 | 1,737 |
| September 29, 2025 | 24.11 | 23.97 | 23.97 | 24.16 | 23.93 | 2,596 |
| September 26, 2025 | 24.24 | 24.26 | 24.26 | 24.26 | 24.15 | 899 |
| September 25, 2025 | 24.2 | 24.4 | 24.4 | 24.55 | 24.04 | 3,131 |
| September 24, 2025 | 24.37 | 24 | 24 | 24.5 | 24 | 925 |
| September 23, 2025 | 24.46 | 24.3 | 24.3 | 24.5 | 24.24 | 4,032 |
| September 22, 2025 | 24.65 | 24.52 | 24.52 | 24.7 | 24.52 | 3,138 |
| September 19, 2025 | 24.8 | 24.81 | 24.81 | 24.95 | 24.66 | 5,318 |
| September 18, 2025 | 24.98 | 24.9 | 24.9 | 25 | 24.78 | 5,734 |
| September 17, 2025 | 24.73 | 24.9 | 24.9 | 24.9 | 24.71 | 778 |
| September 16, 2025 | 25.2 | 24.69 | 24.69 | 25.2 | 24.69 | 9,310 |
| September 15, 2025 | 25.16 | 25.21 | 25.21 | 25.29 | 24.88 | 8,088 |
| September 12, 2025 | 25.01 | 25.16 | 25.16 | 25.17 | 25.01 | 889 |