22.75
-0.1(-0.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.05 | 22.85 | 22.85 | 23.45 | 22.85 | 9,168 |
| August 14, 2025 | 23.3 | 23.05 | 23.05 | 23.4 | 22.9 | 22,010 |
| August 13, 2025 | 23.8 | 23.3 | 23.3 | 23.8 | 22.95 | 20,037 |
| August 12, 2025 | 23.4 | 23.55 | 23.55 | 23.6 | 22.85 | 27,645 |
| August 11, 2025 | 24.05 | 23.3 | 23.3 | 24.1 | 23.3 | 35,554 |
| August 08, 2025 | 23.8 | 24 | 24 | 24.35 | 23.8 | 39,460 |
| August 07, 2025 | 23 | 23.8 | 23.8 | 23.95 | 22.95 | 40,932 |
| August 06, 2025 | 23.5 | 23 | 23 | 23.5 | 22.9 | 46,738 |
| August 05, 2025 | 21.6 | 23.25 | 23.25 | 23.9 | 21.6 | 135,632 |
| August 04, 2025 | 22.9 | 21.75 | 21.75 | 22.9 | 21.4 | 454,350 |
| August 01, 2025 | 25.1 | 24.55 | 24.55 | 25.55 | 24.5 | 76,546 |
| July 31, 2025 | 25.55 | 25.25 | 25.25 | 26.1 | 25.15 | 47,664 |
| July 30, 2025 | 25.55 | 25.5 | 25.5 | 25.75 | 25.25 | 36,672 |
| July 29, 2025 | 26.35 | 25.7 | 25.7 | 26.5 | 25.5 | 43,044 |
| July 28, 2025 | 25.7 | 26.3 | 26.3 | 27.25 | 25.65 | 123,787 |
| July 25, 2025 | 24.9 | 25 | 25 | 25.1 | 24.45 | 92,362 |
| July 24, 2025 | 25.7 | 25.05 | 25.05 | 25.7 | 25.05 | 35,348 |
| July 23, 2025 | 24.9 | 25.35 | 25.35 | 25.6 | 24.9 | 46,018 |
| July 22, 2025 | 24.75 | 24.65 | 24.65 | 24.85 | 24.2 | 41,075 |
| July 21, 2025 | 25.05 | 24.95 | 24.95 | 25.85 | 24.95 | 53,434 |
| July 18, 2025 | 25.35 | 24.9 | 24.9 | 25.5 | 24.85 | 26,460 |
| July 17, 2025 | 25.2 | 25.2 | 25.2 | 25.8 | 25.1 | 30,961 |
| July 16, 2025 | 25 | 24.85 | 24.85 | 25.4 | 24.75 | 47,634 |
| July 15, 2025 | 24.9 | 25.35 | 25.35 | 25.75 | 24.9 | 32,060 |
| July 14, 2025 | 24.8 | 24.8 | 24.8 | 25.3 | 24.55 | 108,453 |
| July 11, 2025 | 27.7 | 25.35 | 25.35 | 27.7 | 25.35 | 352,683 |
| July 10, 2025 | 27.2 | 27.9 | 27.9 | 27.9 | 26.9 | 75,687 |
| July 09, 2025 | 27.2 | 27.15 | 27.15 | 27.5 | 27 | 19,757 |
| July 08, 2025 | 27.05 | 27.15 | 27.15 | 27.25 | 26.45 | 71,753 |
| July 07, 2025 | 27.35 | 26.95 | 26.95 | 27.35 | 26.85 | 48,472 |
| July 04, 2025 | 27.6 | 27.3 | 27.3 | 27.6 | 27.15 | 18,527 |
| July 03, 2025 | 28.7 | 27.85 | 27.85 | 29 | 27.7 | 41,494 |
| July 02, 2025 | 27.7 | 28.45 | 28.45 | 28.8 | 27.5 | 68,396 |
| July 01, 2025 | 27.65 | 27.35 | 27.35 | 27.65 | 26.9 | 39,171 |
| June 30, 2025 | 28 | 27.6 | 27.6 | 28.2 | 27.5 | 47,955 |
| June 27, 2025 | 27.35 | 27.85 | 27.85 | 27.85 | 27.05 | 32,853 |
| June 26, 2025 | 27.45 | 27.05 | 27.05 | 27.55 | 26.65 | 45,134 |
| June 25, 2025 | 26.75 | 27.25 | 27.25 | 27.45 | 26.35 | 44,884 |
| June 24, 2025 | 26.5 | 26.55 | 26.55 | 26.9 | 26.2 | 33,944 |
| June 23, 2025 | 25.3 | 25.7 | 25.7 | 25.85 | 25.25 | 37,261 |
| June 20, 2025 | 25.9 | 25.65 | 25.65 | 26.25 | 25.45 | 57,239 |
| June 19, 2025 | 25.1 | 25.5 | 25.5 | 25.85 | 25 | 21,707 |
| June 18, 2025 | 26.25 | 25.75 | 25.75 | 26.25 | 25.35 | 79,440 |
| June 17, 2025 | 25.55 | 26.3 | 26.3 | 26.55 | 25.5 | 29,265 |
| June 16, 2025 | 25.7 | 25.95 | 25.95 | 26.4 | 25.7 | 36,581 |
| June 13, 2025 | 26.65 | 25.7 | 25.7 | 26.65 | 25.65 | 98,137 |
| June 12, 2025 | 27.65 | 27.1 | 27.1 | 27.65 | 26.9 | 35,641 |
| June 11, 2025 | 27.75 | 27.45 | 27.45 | 27.9 | 27.4 | 51,357 |
| June 10, 2025 | 26.15 | 27.7 | 27.7 | 27.8 | 26.15 | 111,922 |
| June 09, 2025 | 26.45 | 26.2 | 26.2 | 27 | 26.2 | 40,674 |
| June 06, 2025 | 26.75 | 26.35 | 26.35 | 26.75 | 25.9 | 56,439 |
| June 05, 2025 | 25.55 | 26.65 | 26.65 | 26.9 | 25.5 | 107,588 |
| June 04, 2025 | 25.3 | 25.55 | 25.55 | 25.75 | 25.05 | 67,149 |
| June 03, 2025 | 25.15 | 25 | 25 | 25.3 | 24.4 | 58,078 |
| June 02, 2025 | 25.1 | 25.15 | 25.15 | 25.5 | 24.75 | 52,404 |
| May 30, 2025 | 26 | 25.55 | 25.55 | 26.25 | 25.35 | 47,113 |
| May 29, 2025 | 26.3 | 26 | 26 | 27.05 | 25.85 | 50,617 |
| May 28, 2025 | 26.1 | 26.05 | 26.05 | 26.4 | 25.9 | 60,865 |
| May 27, 2025 | 25.45 | 25.6 | 25.6 | 25.95 | 25.4 | 34,927 |
| May 26, 2025 | 25.2 | 25.55 | 25.55 | 25.65 | 25.15 | 26,754 |