22.58
-0.005(-0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 24.89 | 25.01 | 25.01 | 25.05 | 24.87 | 1,772 |
| September 10, 2025 | 25.01 | 24.78 | 24.78 | 25.11 | 24.7 | 4,544 |
| September 09, 2025 | 24.48 | 25.22 | 25.22 | 25.22 | 24.48 | 1,369 |
| September 08, 2025 | 25.18 | 24.75 | 24.75 | 25.24 | 23.95 | 13,705 |
| September 05, 2025 | 25.43 | 25.16 | 25.16 | 25.43 | 25.16 | 807 |
| September 04, 2025 | 24.88 | 25.38 | 25.38 | 25.4 | 24.86 | 2,098 |
| September 03, 2025 | 24.99 | 24.75 | 24.75 | 25 | 24.56 | 5,002 |
| September 02, 2025 | 24.96 | 25.06 | 25.06 | 25.23 | 24.96 | 8,075 |
| September 01, 2025 | 25 | 24.68 | 24.68 | 25 | 24.68 | 3,249 |
| August 29, 2025 | 24.89 | 24.98 | 24.98 | 24.98 | 24.64 | 385 |
| August 28, 2025 | 24.99 | 24.8 | 24.8 | 25.02 | 24.67 | 4,036 |
| August 27, 2025 | 24.58 | 24.89 | 24.89 | 24.91 | 24.58 | 575 |
| August 26, 2025 | 24.82 | 24.33 | 24.33 | 25.07 | 24.32 | 7,309 |
| August 25, 2025 | 24.57 | 24.68 | 24.68 | 24.71 | 24.54 | 2,562 |
| August 22, 2025 | 25.46 | 24.71 | 24.71 | 25.5 | 24.56 | 1,935 |
| August 21, 2025 | 25.12 | 25.43 | 25.43 | 25.43 | 25.07 | 6,657 |
| August 20, 2025 | 24.95 | 25.13 | 25.13 | 25.21 | 24.8 | 15,166 |
| August 19, 2025 | 24.86 | 24.83 | 24.83 | 24.9 | 24.68 | 4,881 |
| August 18, 2025 | 24.48 | 24.86 | 24.86 | 24.94 | 24.48 | 6,396 |
| 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 |