19.95
-0.104(-0.52%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 20.33 | 20.05 | 20.05 | 20.33 | 20.05 | 6,408 |
| January 12, 2026 | 20.36 | 20.34 | 20.34 | 20.45 | 20.27 | 12,545 |
| January 09, 2026 | 20.6 | 20.86 | 20.76 | 20.92 | 20.42 | 82,296 |
| January 08, 2026 | 20.66 | 20.75 | 20.75 | 20.78 | 20.53 | 4,818 |
| January 07, 2026 | 20.8 | 20.6 | 20.6 | 20.93 | 20.58 | 4,798 |
| January 06, 2026 | 21.14 | 20.48 | 20.56 | 21.14 | 20.48 | 7,552 |
| January 05, 2026 | 20.99 | 20.95 | 20.95 | 21.04 | 20.85 | 6,653 |
| January 02, 2026 | 21.24 | 21.01 | 21.01 | 21.24 | 20.99 | 9,320 |
| December 30, 2025 | 21.11 | 21.08 | 21.08 | 21.11 | 21.03 | 1,628 |
| December 29, 2025 | 20.89 | 21.17 | 21.17 | 21.17 | 20.84 | 8,949 |
| December 23, 2025 | 20.61 | 20.81 | 20.81 | 20.81 | 20.55 | 1,733 |
| December 22, 2025 | 20.6 | 20.72 | 20.72 | 20.77 | 20.47 | 3,886 |
| December 19, 2025 | 20.72 | 20.65 | 20.65 | 20.78 | 20.63 | 4,644 |
| December 18, 2025 | 20.79 | 20.76 | 20.76 | 20.94 | 20.68 | 9,042 |
| December 17, 2025 | 20.59 | 20.78 | 20.78 | 20.78 | 20.47 | 4,852 |
| December 16, 2025 | 20.82 | 20.6 | 20.6 | 20.82 | 20.56 | 4,529 |
| December 15, 2025 | 20.93 | 20.84 | 20.84 | 20.97 | 20.61 | 14,807 |
| December 12, 2025 | 20.81 | 21.09 | 21.09 | 21.1 | 20.7 | 6,951 |
| December 11, 2025 | 20.97 | 20.76 | 20.76 | 21.03 | 20.76 | 4,522 |
| December 10, 2025 | 21.13 | 20.8 | 20.8 | 21.13 | 20.8 | 1,438 |
| December 09, 2025 | 21.45 | 21.08 | 21.08 | 21.45 | 21 | 6,016 |
| December 08, 2025 | 21.71 | 21.39 | 21.39 | 21.71 | 21.37 | 2,056 |
| December 05, 2025 | 21.68 | 21.98 | 21.98 | 22.03 | 21.67 | 9,408 |
| 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 |