21.08
-0.015(-0.07%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 21.08 | 21.1 | 21.1 | 21.1 | 21 | 4,073 |
September 04, 2025 | 20.9 | 20.97 | 20.97 | 21 | 20.9 | 13,658 |
September 03, 2025 | 20.92 | 20.92 | 20.92 | 20.94 | 20.86 | 1,705 |
September 02, 2025 | 20.9 | 20.86 | 20.86 | 20.9 | 20.84 | 1,648 |
September 01, 2025 | 20.97 | 20.91 | 20.91 | 20.97 | 20.89 | 17,477 |
August 29, 2025 | 21.01 | 20.92 | 20.92 | 21.01 | 20.92 | 3,062 |
August 28, 2025 | 21.01 | 20.96 | 20.96 | 21.01 | 20.91 | 2,531 |
August 27, 2025 | 20.8 | 20.9 | 20.9 | 20.95 | 20.8 | 26,418 |
August 26, 2025 | 20.87 | 20.91 | 20.91 | 20.93 | 20.87 | 10,423 |
August 25, 2025 | 21.01 | 20.88 | 20.88 | 21.01 | 20.86 | 27,477 |
August 22, 2025 | 20.9 | 20.96 | 20.96 | 20.96 | 20.82 | 1,421 |
August 21, 2025 | 20.88 | 20.86 | 20.86 | 20.93 | 20.85 | 17,054 |
August 20, 2025 | 21.06 | 20.98 | 20.91 | 21.06 | 20.94 | 4,024 |
August 19, 2025 | 20.93 | 20.96 | 20.89 | 20.98 | 20.93 | 4,114 |
August 18, 2025 | 20.95 | 20.91 | 20.84 | 21 | 20.9 | 9,538 |
August 15, 2025 | 21.1 | 20.95 | 20.95 | 21.1 | 20.93 | 2,307 |
August 14, 2025 | 21.15 | 20.99 | 20.99 | 21.15 | 20.99 | 2,142 |
August 13, 2025 | 20.99 | 21.04 | 21.04 | 21.06 | 20.99 | 2,783 |
August 12, 2025 | 21.05 | 20.96 | 20.96 | 21.05 | 20.94 | 11,950 |
August 11, 2025 | 21.11 | 21 | 21 | 21.11 | 20.99 | 2,528 |
August 08, 2025 | 21.12 | 21 | 21 | 21.12 | 20.99 | 6,315 |
August 07, 2025 | 21.13 | 21.06 | 21.06 | 21.13 | 21.02 | 2,525 |
August 06, 2025 | 21.04 | 21.04 | 21.04 | 21.06 | 21 | 10,239 |
August 05, 2025 | 21.12 | 21.04 | 21.04 | 21.12 | 21.01 | 5,963 |
August 04, 2025 | 21 | 21.02 | 21.02 | 21.14 | 20.98 | 19,619 |
August 01, 2025 | 20.98 | 21.01 | 21.01 | 21.01 | 20.86 | 9,543 |
July 31, 2025 | 21.04 | 20.94 | 20.94 | 21.04 | 20.91 | 1,493 |
July 30, 2025 | 21.03 | 20.9 | 20.9 | 21.03 | 20.89 | 14,516 |
July 29, 2025 | 20.99 | 20.9 | 20.9 | 20.99 | 20.84 | 9,150 |
July 28, 2025 | 20.86 | 20.87 | 20.87 | 20.93 | 20.86 | 10,091 |
July 25, 2025 | 20.91 | 20.85 | 20.85 | 20.91 | 20.82 | 1,516 |
July 24, 2025 | 20.93 | 20.86 | 20.86 | 21.01 | 20.83 | 7,721 |
July 23, 2025 | 20.97 | 20.9 | 20.9 | 20.97 | 20.86 | 11,793 |
July 22, 2025 | 20.89 | 20.94 | 20.94 | 20.95 | 20.87 | 8,406 |
July 21, 2025 | 20.8 | 20.92 | 20.92 | 20.92 | 20.8 | 2,968 |
July 18, 2025 | 20.92 | 20.83 | 20.83 | 20.92 | 20.8 | 3,113 |
July 17, 2025 | 20.69 | 20.84 | 20.84 | 20.87 | 20.69 | 5,679 |
July 16, 2025 | 20.85 | 20.85 | 20.85 | 20.9 | 20.82 | 1,802 |
July 15, 2025 | 20.98 | 20.86 | 20.86 | 20.98 | 20.85 | 11,689 |
July 14, 2025 | 21.02 | 20.88 | 20.88 | 21.02 | 20.86 | 7,738 |
July 11, 2025 | 20.93 | 20.88 | 20.88 | 20.93 | 20.88 | 1,924 |
July 10, 2025 | 21.01 | 20.93 | 20.93 | 21.01 | 20.93 | 3,351 |
July 09, 2025 | 20.92 | 20.96 | 20.96 | 20.98 | 20.91 | 1,281 |
July 08, 2025 | 21.02 | 20.9 | 20.9 | 21.02 | 20.86 | 19,085 |
July 07, 2025 | 20.92 | 20.95 | 20.95 | 21 | 20.92 | 4,124 |
July 04, 2025 | 21.11 | 21.01 | 21.01 | 21.11 | 21.01 | 4,257 |
July 03, 2025 | 21.13 | 21.01 | 21.01 | 21.13 | 20.99 | 3,831 |
July 02, 2025 | 20.93 | 21.01 | 21.01 | 21.04 | 20.93 | 5,579 |
July 01, 2025 | 21.06 | 21.04 | 21.04 | 21.1 | 21.04 | 9,467 |
June 30, 2025 | 20.94 | 21.01 | 21.01 | 21.05 | 20.94 | 3,407 |
June 27, 2025 | 21.04 | 21 | 21 | 21.04 | 20.98 | 8,183 |
June 26, 2025 | 21.04 | 21.01 | 21.01 | 21.04 | 21.01 | 3,529 |
June 25, 2025 | 21.07 | 20.99 | 20.99 | 21.07 | 20.99 | 4,299 |
June 24, 2025 | 20.93 | 21 | 21 | 21 | 20.93 | 5,929 |
June 23, 2025 | 20.97 | 20.98 | 20.98 | 21 | 20.9 | 2,499 |
June 20, 2025 | 21 | 20.94 | 20.94 | 21 | 20.88 | 5,271 |
June 19, 2025 | 20.97 | 20.93 | 20.93 | 20.97 | 20.9 | 3,620 |
June 18, 2025 | 21.03 | 21.01 | 20.95 | 21.03 | 20.93 | 9,800 |
June 17, 2025 | 20.96 | 20.96 | 20.96 | 20.98 | 20.93 | 2,461 |
June 16, 2025 | 21.01 | 20.97 | 20.97 | 21.01 | 20.9 | 1,276 |