20.45
-0.2(-0.97%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 20.85 | 20.45 | 20.45 | 21.1 | 20.3 | 39,844 |
| November 06, 2025 | 20.45 | 20.65 | 20.65 | 20.95 | 20.45 | 33,538 |
| November 05, 2025 | 20.5 | 20.55 | 20.55 | 20.95 | 20.5 | 36,383 |
| November 04, 2025 | 20.85 | 20.8 | 20.8 | 21.15 | 20.5 | 77,509 |
| November 03, 2025 | 21.75 | 21.1 | 21.1 | 21.85 | 21.05 | 47,437 |
| October 31, 2025 | 21.9 | 21.75 | 21.75 | 22.05 | 21.75 | 17,637 |
| October 30, 2025 | 22.2 | 22 | 22 | 22.3 | 21.95 | 16,579 |
| October 29, 2025 | 22.45 | 22.3 | 22.3 | 22.55 | 22.25 | 26,666 |
| October 28, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 21,904 |
| October 27, 2025 | 23.25 | 22.7 | 22.7 | 23.3 | 22.7 | 14,136 |
| October 24, 2025 | 22.9 | 23.15 | 23.15 | 23.3 | 22.8 | 28,061 |
| October 23, 2025 | 22.25 | 22.8 | 22.8 | 23.05 | 22.15 | 31,772 |
| October 22, 2025 | 22.15 | 22.15 | 22.15 | 22.3 | 21.7 | 48,942 |
| October 21, 2025 | 22.4 | 22.1 | 22.1 | 22.45 | 21.6 | 45,188 |
| October 20, 2025 | 22.15 | 22.3 | 22.3 | 22.6 | 21.95 | 27,534 |
| October 17, 2025 | 22 | 21.95 | 21.95 | 22.15 | 21.45 | 37,322 |
| October 16, 2025 | 22.7 | 22.25 | 22.25 | 22.9 | 22.15 | 25,225 |
| October 15, 2025 | 23.05 | 22.45 | 22.45 | 23.4 | 22.45 | 40,542 |
| October 14, 2025 | 24.1 | 22.9 | 22.9 | 24.1 | 22.9 | 39,822 |
| October 13, 2025 | 23.85 | 24.1 | 24.1 | 24.35 | 23.85 | 28,093 |
| October 10, 2025 | 24.3 | 23.7 | 23.7 | 24.4 | 23.45 | 40,998 |
| October 09, 2025 | 24.25 | 24.3 | 24.3 | 24.7 | 24.15 | 31,435 |
| October 08, 2025 | 24.55 | 24.25 | 24.25 | 24.55 | 24.25 | 18,868 |
| October 07, 2025 | 24.6 | 24.5 | 24.5 | 24.9 | 24.25 | 31,343 |
| October 06, 2025 | 25 | 24.65 | 24.65 | 25.05 | 24.5 | 24,544 |
| October 03, 2025 | 24.95 | 25.1 | 25.1 | 25.1 | 24.7 | 32,873 |
| October 02, 2025 | 25.1 | 25.1 | 25.1 | 25.45 | 24.85 | 40,556 |
| October 01, 2025 | 24.55 | 24.9 | 24.9 | 24.95 | 24.35 | 36,188 |
| September 30, 2025 | 24.4 | 24.6 | 24.6 | 24.8 | 24.25 | 37,868 |
| September 29, 2025 | 24.25 | 24.4 | 24.4 | 24.85 | 24.15 | 53,497 |
| September 26, 2025 | 24.4 | 24.25 | 24.25 | 24.55 | 24.1 | 42,405 |
| September 25, 2025 | 24.4 | 24.35 | 24.35 | 24.9 | 24.3 | 40,384 |
| September 24, 2025 | 25 | 24.45 | 24.45 | 25.05 | 24.05 | 114,702 |
| September 23, 2025 | 24.65 | 25.25 | 25.25 | 25.55 | 24.6 | 37,536 |
| September 22, 2025 | 24.05 | 24.55 | 24.55 | 24.95 | 23.85 | 85,114 |
| September 19, 2025 | 24.05 | 24.25 | 24.25 | 24.8 | 23.5 | 141,088 |
| September 18, 2025 | 24.5 | 24.95 | 24.95 | 25.15 | 24.3 | 59,803 |
| September 17, 2025 | 24.45 | 24.45 | 24.45 | 24.6 | 24.25 | 37,206 |
| September 16, 2025 | 24.6 | 24.35 | 24.35 | 24.65 | 24.15 | 48,609 |
| September 15, 2025 | 24.1 | 24.55 | 24.55 | 24.9 | 24 | 53,646 |
| September 12, 2025 | 24.55 | 24.1 | 24.1 | 24.65 | 23.95 | 49,348 |
| September 11, 2025 | 23.95 | 24.55 | 24.55 | 24.8 | 23.85 | 37,267 |
| September 10, 2025 | 24.4 | 23.95 | 23.95 | 24.45 | 23.6 | 61,987 |
| September 09, 2025 | 24.55 | 24.35 | 24.35 | 24.65 | 24.2 | 58,009 |
| September 08, 2025 | 24.35 | 24.6 | 24.6 | 24.6 | 24.05 | 40,988 |
| September 05, 2025 | 23.95 | 24.15 | 24.15 | 24.75 | 23.7 | 77,816 |
| September 04, 2025 | 23.65 | 23.8 | 23.8 | 24.1 | 23.4 | 33,721 |
| September 03, 2025 | 23.9 | 23.8 | 23.8 | 24.25 | 23.3 | 40,873 |
| September 02, 2025 | 24.25 | 23.75 | 23.75 | 24.25 | 23.5 | 83,219 |
| September 01, 2025 | 23.85 | 24.25 | 24.25 | 24.85 | 23.8 | 53,884 |
| August 29, 2025 | 24.05 | 23.65 | 23.65 | 24.2 | 23.65 | 85,767 |
| August 28, 2025 | 23.75 | 24 | 24 | 24.35 | 23.75 | 68,282 |
| August 27, 2025 | 23.45 | 23.7 | 23.7 | 24 | 23.2 | 59,428 |
| August 26, 2025 | 23.7 | 23.45 | 23.45 | 23.8 | 23.25 | 40,369 |
| August 25, 2025 | 24.2 | 23.85 | 23.85 | 24.2 | 23.65 | 19,565 |
| August 22, 2025 | 23.6 | 24 | 24 | 24.1 | 23.6 | 29,409 |
| August 21, 2025 | 23.55 | 23.45 | 23.45 | 23.6 | 23.15 | 15,065 |
| August 20, 2025 | 23.45 | 23.4 | 23.4 | 23.6 | 23.2 | 30,838 |
| August 19, 2025 | 22.75 | 23.7 | 23.7 | 23.85 | 22.75 | 24,648 |
| August 18, 2025 | 23.15 | 22.75 | 22.75 | 23.3 | 22.6 | 18,999 |