25.46
+0.037(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.42 | 25.46 | 25.46 | 25.47 | 25.42 | 11,479 |
| September 25, 2025 | 25.47 | 25.42 | 25.42 | 25.49 | 25.42 | 6,736 |
| September 24, 2025 | 25.54 | 25.5 | 25.5 | 25.54 | 25.48 | 3,512 |
| September 23, 2025 | 25.5 | 25.48 | 25.48 | 25.51 | 25.48 | 1,152 |
| September 22, 2025 | 25.5 | 25.48 | 25.48 | 25.51 | 25.48 | 2,815 |
| September 19, 2025 | 25.5 | 25.51 | 25.51 | 25.51 | 25.5 | 22,119 |
| September 18, 2025 | 25.61 | 25.53 | 25.53 | 25.62 | 25.5 | 8,831 |
| September 17, 2025 | 25.65 | 25.65 | 25.65 | 25.67 | 25.63 | 10,124 |
| September 16, 2025 | 25.62 | 25.61 | 25.61 | 25.64 | 25.6 | 1,301 |
| September 15, 2025 | 25.54 | 25.63 | 25.63 | 25.63 | 25.54 | 5,974 |
| September 12, 2025 | 25.59 | 25.56 | 25.56 | 25.62 | 25.56 | 9,415 |
| September 11, 2025 | 25.6 | 25.64 | 25.64 | 25.66 | 25.58 | 5,491 |
| September 10, 2025 | 25.56 | 25.6 | 25.6 | 25.6 | 25.54 | 6,374 |
| September 09, 2025 | 25.6 | 25.55 | 25.55 | 25.6 | 25.55 | 7,720 |
| September 08, 2025 | 25.56 | 25.61 | 25.61 | 25.61 | 25.53 | 38,264 |
| September 05, 2025 | 25.42 | 25.57 | 25.57 | 25.57 | 25.42 | 14,086 |
| September 04, 2025 | 25.36 | 25.39 | 25.39 | 25.4 | 25.36 | 6,927 |
| September 03, 2025 | 25.24 | 25.35 | 25.35 | 25.35 | 25.24 | 9,336 |
| September 02, 2025 | 25.29 | 25.26 | 25.26 | 25.29 | 25.24 | 4,477 |
| September 01, 2025 | 25.29 | 25.29 | 25.29 | 25.3 | 25.28 | 5,484 |
| August 29, 2025 | 25.35 | 25.32 | 25.32 | 25.35 | 25.32 | 3,621 |
| August 28, 2025 | 25.34 | 25.35 | 25.35 | 25.35 | 25.33 | 1,650 |
| August 27, 2025 | 25.26 | 25.29 | 25.29 | 25.29 | 25.26 | 2,246 |
| August 26, 2025 | 25.23 | 25.29 | 25.29 | 25.29 | 25.23 | 9,796 |
| August 25, 2025 | 25.31 | 25.27 | 25.27 | 25.31 | 25.26 | 9,476 |
| August 22, 2025 | 25.19 | 25.32 | 25.32 | 25.32 | 25.19 | 7,264 |
| August 21, 2025 | 25.24 | 25.2 | 25.2 | 25.25 | 25.2 | 5,134 |
| August 20, 2025 | 25.2 | 25.26 | 25.26 | 25.27 | 25.2 | 9,437 |
| August 19, 2025 | 25.2 | 25.23 | 25.23 | 25.23 | 25.18 | 4,287 |
| August 18, 2025 | 25.22 | 25.17 | 25.17 | 25.25 | 25.17 | 6,607 |
| August 15, 2025 | 25.29 | 25.24 | 25.24 | 25.29 | 25.24 | 252 |
| August 14, 2025 | 25.36 | 25.27 | 25.27 | 25.37 | 25.26 | 5,112 |
| August 13, 2025 | 25.26 | 25.34 | 25.34 | 25.35 | 25.26 | 3,108 |
| August 12, 2025 | 25.26 | 25.24 | 25.24 | 25.3 | 25.23 | 8,024 |
| August 11, 2025 | 25.27 | 25.27 | 25.27 | 25.29 | 25.27 | 11,042 |
| August 08, 2025 | 25.3 | 25.26 | 25.26 | 25.31 | 25.25 | 7,967 |
| August 07, 2025 | 25.32 | 25.36 | 25.36 | 25.36 | 25.32 | 9,038 |
| August 06, 2025 | 25.32 | 25.34 | 25.34 | 25.34 | 25.3 | 6,037 |
| August 05, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.33 | 1,282 |
| August 04, 2025 | 25.29 | 25.34 | 25.34 | 25.36 | 25.27 | 1,472 |
| August 01, 2025 | 25.1 | 25.31 | 25.31 | 25.34 | 25.08 | 31,417 |
| July 31, 2025 | 25.16 | 25.17 | 25.17 | 25.17 | 25.14 | 6,229 |
| July 30, 2025 | 25.17 | 25.12 | 25.12 | 25.19 | 25.12 | 7,639 |
| July 29, 2025 | 25.07 | 25.16 | 25.16 | 25.16 | 25.05 | 40,248 |
| July 28, 2025 | 25.11 | 25.06 | 25.06 | 25.12 | 25.06 | 3,146 |
| July 25, 2025 | 25.07 | 25.08 | 25.08 | 25.08 | 25.06 | 5,859 |
| July 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.06 | 4,310 |
| July 23, 2025 | 25.12 | 25.11 | 25.11 | 25.13 | 25.11 | 306 |
| July 22, 2025 | 25 | 25.17 | 25.17 | 25.17 | 25 | 22,664 |
| July 21, 2025 | 25.06 | 25.13 | 25.13 | 25.13 | 25.06 | 838 |
| July 18, 2025 | 24.99 | 25.05 | 25.05 | 25.06 | 24.99 | 23,636 |
| July 17, 2025 | 24.96 | 25.01 | 25.01 | 25.03 | 24.95 | 3,769 |
| July 16, 2025 | 24.94 | 24.93 | 24.93 | 25.01 | 24.93 | 2,188 |
| July 15, 2025 | 25.02 | 24.97 | 24.97 | 25.04 | 24.97 | 1,717 |
| July 14, 2025 | 25.08 | 25.03 | 25.03 | 25.08 | 24.96 | 8,448 |
| July 11, 2025 | 25.11 | 25.06 | 25.06 | 25.11 | 25.06 | 859 |
| July 10, 2025 | 25.15 | 25.12 | 25.12 | 25.15 | 25.11 | 1,535 |
| July 09, 2025 | 25.07 | 25.1 | 25.1 | 25.1 | 25.06 | 1,292 |
| July 08, 2025 | 25.06 | 25.04 | 25.04 | 25.06 | 25.03 | 397 |
| July 07, 2025 | 25.16 | 25.07 | 25.07 | 25.16 | 25.07 | 2,038 |