22.45
+0.09(+0.40%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.34 | 22.36 | 22.36 | 22.39 | 22.33 | 158 |
September 04, 2025 | 22.25 | 22.3 | 22.3 | 22.3 | 22.25 | 20 |
September 03, 2025 | 22.12 | 22.22 | 22.22 | 22.25 | 22.12 | 243 |
September 02, 2025 | 22.19 | 22.18 | 22.18 | 22.19 | 22.11 | 1,581 |
September 01, 2025 | 22.25 | 22.23 | 22.23 | 22.25 | 22.22 | 1,071 |
August 29, 2025 | 22.31 | 22.23 | 22.23 | 22.31 | 22.23 | 7 |
August 28, 2025 | 22.33 | 22.31 | 22.31 | 22.33 | 22.29 | 12 |
August 27, 2025 | 22.27 | 22.27 | 22.27 | 22.28 | 22.24 | 4 |
August 26, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.21 | 6 |
August 25, 2025 | 22.22 | 22.24 | 22.24 | 22.24 | 22.21 | 5 |
August 22, 2025 | 22.19 | 22.29 | 22.29 | 22.31 | 22.19 | 2,053 |
August 21, 2025 | 22.2 | 22.19 | 22.19 | 22.24 | 22.19 | 700 |
August 20, 2025 | 22.18 | 22.22 | 22.22 | 22.23 | 22.18 | 82 |
August 19, 2025 | 22.23 | 22.23 | 22.23 | 22.24 | 22.21 | 30 |
August 18, 2025 | 22.24 | 22.2 | 22.2 | 22.24 | 22.2 | 9 |
August 15, 2025 | 22.31 | 22.19 | 22.19 | 22.31 | 22.19 | 92 |
August 14, 2025 | 22.35 | 22.27 | 22.27 | 22.35 | 22.27 | 46 |
August 13, 2025 | 22.26 | 22.29 | 22.29 | 22.29 | 22.26 | 23 |
August 12, 2025 | 22.22 | 22.21 | 22.21 | 22.27 | 22.21 | 1 |
August 11, 2025 | 22.2 | 22.24 | 22.24 | 22.26 | 22.2 | 1,566 |
August 08, 2025 | 22.23 | 22.21 | 22.21 | 22.25 | 22.2 | 39 |
August 07, 2025 | 22.23 | 22.26 | 22.26 | 22.26 | 22.23 | 75 |
August 06, 2025 | 22.19 | 22.22 | 22.22 | 22.22 | 22.19 | 1 |
August 05, 2025 | 22.26 | 22.22 | 22.22 | 22.29 | 22.22 | 4 |
August 04, 2025 | 22.15 | 22.22 | 22.22 | 22.22 | 22.15 | 7 |
August 01, 2025 | 22.12 | 22.13 | 22.13 | 22.17 | 22.09 | 191 |
July 31, 2025 | 22.22 | 22.21 | 22.21 | 22.22 | 22.21 | 117 |
July 30, 2025 | 22.17 | 22.17 | 22.17 | 22.21 | 22.17 | 44 |
July 29, 2025 | 22.16 | 22.17 | 22.17 | 22.17 | 22.16 | 4 |
July 28, 2025 | 22.08 | 22.12 | 22.12 | 22.13 | 22.08 | 1 |
July 25, 2025 | 22.06 | 22.07 | 22.07 | 22.07 | 22.06 | 0 |
July 24, 2025 | 22.09 | 22.08 | 22.08 | 22.09 | 22.08 | 0 |
July 23, 2025 | 22.07 | 22.11 | 22.11 | 22.13 | 22.07 | 255 |
July 22, 2025 | 22.05 | 22.09 | 22.09 | 22.09 | 22.03 | 18 |
July 21, 2025 | 22.05 | 22.1 | 22.1 | 22.1 | 22.05 | 36 |
July 18, 2025 | 22.03 | 22.02 | 22.02 | 22.05 | 22.02 | 46 |
July 17, 2025 | 21.99 | 22.04 | 22.04 | 22.04 | 21.99 | 1 |
July 16, 2025 | 21.95 | 21.94 | 21.94 | 22 | 21.92 | 4,965 |
July 15, 2025 | 22 | 21.97 | 21.97 | 22.04 | 21.97 | 62 |
July 14, 2025 | 21.95 | 21.96 | 21.96 | 21.98 | 21.95 | 14 |
July 11, 2025 | 22.01 | 21.97 | 21.97 | 22.01 | 21.95 | 11 |
July 10, 2025 | 22.03 | 22.03 | 22.03 | 22.05 | 22.02 | 497 |
July 09, 2025 | 21.96 | 21.99 | 21.99 | 22 | 21.96 | 62 |
July 08, 2025 | 21.97 | 21.96 | 21.96 | 21.99 | 21.95 | 3 |
July 07, 2025 | 22.04 | 22 | 22 | 22.04 | 22 | 74 |
July 04, 2025 | 22.05 | 22.03 | 22.03 | 22.07 | 22.02 | 11 |
July 03, 2025 | 22.06 | 22.05 | 22.05 | 22.06 | 22.01 | 407 |
July 02, 2025 | 22.03 | 22.01 | 22.01 | 22.03 | 22.01 | 249 |
July 01, 2025 | 22.09 | 22.05 | 22.05 | 22.09 | 22.05 | 92 |
June 30, 2025 | 22.02 | 22 | 22 | 22.04 | 22 | 137 |
June 27, 2025 | 22.01 | 22.02 | 22.02 | 22.05 | 21.99 | 182 |
June 26, 2025 | 22 | 21.99 | 21.99 | 22 | 21.94 | 84 |
June 25, 2025 | 22 | 21.97 | 21.97 | 22 | 21.97 | 158 |
June 24, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.94 | 195 |
June 23, 2025 | 21.85 | 21.93 | 21.93 | 21.95 | 21.85 | 232 |
June 20, 2025 | 21.9 | 21.88 | 21.88 | 21.9 | 21.88 | 13 |
June 19, 2025 | 21.89 | 21.87 | 21.87 | 21.91 | 21.86 | 1 |
June 18, 2025 | 22.26 | 22.29 | 21.93 | 22.32 | 22.26 | 83 |
June 17, 2025 | 22.22 | 22.25 | 21.89 | 22.25 | 22.22 | 1 |
June 16, 2025 | 22.22 | 22.27 | 21.91 | 22.27 | 22.22 | 73 |