22.91
-0.001(+-0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.15 | 22.91 | 22.91 | 23.16 | 22.9 | 19,749 |
| August 14, 2025 | 23.34 | 23.18 | 23.18 | 23.34 | 23.18 | 1,516 |
| August 13, 2025 | 23.13 | 23.29 | 23.29 | 23.31 | 23.13 | 1,516 |
| August 12, 2025 | 23.24 | 23.06 | 23.06 | 23.24 | 23.06 | 541 |
| August 11, 2025 | 23.33 | 23.24 | 23.24 | 23.33 | 23.23 | 691 |
| August 08, 2025 | 23.44 | 23.29 | 23.29 | 23.44 | 23.29 | 587 |
| August 07, 2025 | 23.36 | 23.46 | 23.46 | 23.46 | 23.35 | 483 |
| August 06, 2025 | 23.42 | 23.37 | 23.37 | 23.42 | 23.37 | 77 |
| August 05, 2025 | 23.49 | 23.47 | 23.47 | 23.5 | 23.41 | 146 |
| August 04, 2025 | 23.37 | 23.45 | 23.45 | 23.45 | 23.37 | 747 |
| August 01, 2025 | 23.51 | 23.62 | 23.62 | 23.68 | 23.51 | 171 |
| July 31, 2025 | 23.7 | 23.67 | 23.67 | 23.7 | 23.63 | 354 |
| July 30, 2025 | 23.62 | 23.57 | 23.57 | 23.65 | 23.53 | 538 |
| July 29, 2025 | 23.61 | 23.63 | 23.63 | 23.65 | 23.61 | 701 |
| July 28, 2025 | 23.59 | 23.61 | 23.61 | 23.61 | 23.57 | 550 |
| July 25, 2025 | 23.46 | 23.53 | 23.53 | 23.53 | 23.36 | 3,856 |
| July 24, 2025 | 23.64 | 23.56 | 23.56 | 23.64 | 23.56 | 1,050 |
| July 23, 2025 | 23.74 | 23.81 | 23.81 | 23.81 | 23.74 | 1,110 |
| July 22, 2025 | 23.7 | 23.83 | 23.83 | 23.83 | 23.7 | 508 |
| July 21, 2025 | 23.58 | 23.76 | 23.76 | 23.77 | 23.58 | 1,206 |
| July 18, 2025 | 23.49 | 23.47 | 23.47 | 23.49 | 23.47 | 12 |
| July 17, 2025 | 23.44 | 23.53 | 23.53 | 23.53 | 23.42 | 12 |
| July 16, 2025 | 23.41 | 23.45 | 23.45 | 23.52 | 23.41 | 482 |
| July 15, 2025 | 23.43 | 23.42 | 23.42 | 23.53 | 23.42 | 37 |
| July 14, 2025 | 23.43 | 23.36 | 23.36 | 23.43 | 23.36 | 5 |
| July 11, 2025 | 23.5 | 23.44 | 23.44 | 23.5 | 23.42 | 1,405 |
| July 10, 2025 | 23.67 | 23.48 | 23.48 | 23.67 | 23.48 | 1,864 |
| July 09, 2025 | 23.64 | 23.61 | 23.61 | 23.66 | 23.61 | 316 |
| July 08, 2025 | 23.65 | 23.61 | 23.61 | 23.65 | 23.55 | 5,105 |
| July 07, 2025 | 23.83 | 23.74 | 23.74 | 23.85 | 23.73 | 262 |
| July 04, 2025 | 23.96 | 23.86 | 23.86 | 23.96 | 23.86 | 196 |
| July 03, 2025 | 23.78 | 23.88 | 23.88 | 23.88 | 23.78 | 21,422 |
| July 02, 2025 | 23.86 | 23.74 | 23.74 | 23.86 | 23.74 | 353 |
| July 01, 2025 | 23.91 | 23.93 | 23.93 | 24 | 23.91 | 7,410 |
| June 30, 2025 | 23.86 | 23.79 | 23.79 | 23.9 | 23.79 | 440 |
| June 27, 2025 | 23.86 | 23.85 | 23.85 | 23.87 | 23.81 | 21,116 |
| June 26, 2025 | 23.98 | 23.87 | 23.87 | 23.98 | 23.87 | 1,155 |
| June 25, 2025 | 24.05 | 23.88 | 23.88 | 24.05 | 23.88 | 60 |
| June 24, 2025 | 24.06 | 23.92 | 23.92 | 24.06 | 23.86 | 60 |
| June 23, 2025 | 23.84 | 24.02 | 24.02 | 24.03 | 23.84 | 1,125 |
| June 20, 2025 | 24.06 | 23.98 | 23.98 | 24.06 | 23.94 | 85 |
| June 19, 2025 | 23.95 | 23.92 | 23.92 | 23.97 | 23.92 | 85 |
| June 18, 2025 | 23.89 | 24.07 | 24.07 | 24.07 | 23.89 | 143 |
| June 17, 2025 | 23.88 | 23.95 | 23.95 | 24 | 23.88 | 143 |
| June 16, 2025 | 23.88 | 24 | 24 | 24 | 23.79 | 105 |
| June 13, 2025 | 24.19 | 23.94 | 23.94 | 24.19 | 23.94 | 392 |
| June 12, 2025 | 24.12 | 24.17 | 24.17 | 24.17 | 24.12 | 392 |
| June 11, 2025 | 24.05 | 23.97 | 23.97 | 24.05 | 23.97 | 163 |
| June 10, 2025 | 24.01 | 24.08 | 24.08 | 24.08 | 24.01 | 149 |
| June 09, 2025 | 23.97 | 23.92 | 23.92 | 24 | 23.92 | 149 |
| June 06, 2025 | 23.93 | 23.96 | 23.96 | 24 | 23.93 | 149 |
| June 05, 2025 | 24.03 | 23.84 | 23.84 | 24.09 | 23.84 | 149 |
| June 04, 2025 | 23.98 | 23.96 | 23.96 | 23.98 | 23.92 | 250 |
| June 03, 2025 | 24.07 | 23.98 | 23.98 | 24.07 | 23.98 | 80 |
| June 02, 2025 | 23.94 | 23.94 | 23.94 | 24 | 23.85 | 5,689 |
| May 30, 2025 | 23.99 | 24.01 | 24.01 | 24.01 | 23.88 | 4 |
| May 29, 2025 | 23.78 | 23.98 | 23.98 | 23.98 | 23.78 | 4 |
| May 28, 2025 | 23.87 | 23.84 | 23.84 | 23.87 | 23.84 | 4 |
| May 27, 2025 | 23.88 | 23.9 | 23.9 | 23.9 | 23.84 | 307 |
| May 26, 2025 | 23.59 | 23.74 | 23.74 | 23.74 | 23.59 | 252 |