23.14
+0.158(+0.69%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 23.07 | 23.14 | 23.14 | 23.14 | 23.07 | 454 |
September 26, 2025 | 22.9 | 22.98 | 22.98 | 23 | 22.9 | 2,430 |
September 25, 2025 | 22.93 | 22.91 | 22.91 | 22.99 | 22.91 | 323 |
September 24, 2025 | 22.99 | 22.96 | 22.96 | 22.99 | 22.96 | 150 |
September 23, 2025 | 22.97 | 22.95 | 22.95 | 22.97 | 22.95 | 184 |
September 22, 2025 | 22.97 | 22.94 | 22.94 | 23 | 22.94 | 219 |
September 19, 2025 | 23.01 | 22.98 | 22.98 | 23.01 | 22.98 | 238 |
September 18, 2025 | 23.29 | 23.08 | 23.08 | 23.29 | 23.08 | 169 |
September 17, 2025 | 23.21 | 23.27 | 23.27 | 23.27 | 23.21 | 100 |
September 16, 2025 | 23.23 | 23.16 | 23.16 | 23.23 | 23.14 | 1,051 |
September 15, 2025 | 23.1 | 23.17 | 23.17 | 23.17 | 23.1 | 657 |
September 12, 2025 | 23.2 | 23.08 | 23.08 | 23.24 | 23.08 | 470 |
September 11, 2025 | 23.17 | 23.23 | 23.23 | 23.23 | 23.17 | 364 |
September 10, 2025 | 23.17 | 23.15 | 23.15 | 23.17 | 23.11 | 205 |
September 09, 2025 | 23.14 | 23.11 | 23.11 | 23.14 | 23.1 | 716 |
September 08, 2025 | 23.06 | 23.16 | 23.16 | 23.16 | 23.06 | 831 |
September 05, 2025 | 22.97 | 23.03 | 23.03 | 23.03 | 22.94 | 172 |
September 04, 2025 | 22.8 | 22.89 | 22.89 | 22.95 | 22.8 | 6,764 |
September 03, 2025 | 22.62 | 22.78 | 22.78 | 22.78 | 22.57 | 3,699 |
September 02, 2025 | 22.67 | 22.6 | 22.6 | 22.67 | 22.6 | 202 |
September 01, 2025 | 22.77 | 22.78 | 22.78 | 22.81 | 22.75 | 244 |
August 29, 2025 | 22.96 | 22.84 | 22.84 | 22.96 | 22.84 | 7 |
August 28, 2025 | 22.94 | 22.96 | 22.96 | 22.96 | 22.86 | 31,224 |
August 27, 2025 | 22.87 | 22.86 | 22.86 | 22.94 | 22.83 | 263 |
August 26, 2025 | 22.84 | 22.91 | 22.91 | 22.91 | 22.84 | 761 |
August 25, 2025 | 22.94 | 22.87 | 22.87 | 22.94 | 22.85 | 519 |
August 22, 2025 | 22.89 | 23.04 | 23.04 | 23.04 | 22.89 | 277 |
August 21, 2025 | 23.08 | 22.93 | 22.93 | 23.08 | 22.93 | 744 |
August 20, 2025 | 22.97 | 23.06 | 23.06 | 23.08 | 22.97 | 187 |
August 19, 2025 | 22.91 | 22.96 | 22.96 | 22.96 | 22.9 | 2 |
August 18, 2025 | 22.95 | 22.91 | 22.91 | 23 | 22.91 | 588 |
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 |