23.77
+0.012(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.9 | 23.76 | 23.76 | 23.9 | 23.76 | 27,869 |
| August 14, 2025 | 23.95 | 23.9 | 23.9 | 23.98 | 23.88 | 20,024 |
| August 13, 2025 | 23.85 | 23.93 | 23.93 | 23.94 | 23.85 | 25,155 |
| August 12, 2025 | 23.89 | 23.82 | 23.82 | 23.89 | 23.79 | 19,183 |
| August 11, 2025 | 23.93 | 23.89 | 23.89 | 23.96 | 23.88 | 14,522 |
| August 08, 2025 | 24 | 23.91 | 23.91 | 24 | 23.9 | 22,333 |
| August 07, 2025 | 23.97 | 24 | 24 | 24 | 23.94 | 28,623 |
| August 06, 2025 | 23.99 | 23.97 | 23.97 | 23.99 | 23.94 | 39,073 |
| August 05, 2025 | 24 | 24 | 24 | 24.03 | 23.95 | 101,264 |
| August 04, 2025 | 23.87 | 23.99 | 23.99 | 23.99 | 23.86 | 46,260 |
| August 01, 2025 | 23.83 | 23.9 | 23.9 | 23.96 | 23.81 | 14,653 |
| July 31, 2025 | 23.9 | 23.89 | 23.89 | 23.9 | 23.86 | 61,317 |
| July 30, 2025 | 23.88 | 23.86 | 23.86 | 23.91 | 23.84 | 40,938 |
| July 29, 2025 | 23.88 | 23.88 | 23.88 | 23.9 | 23.84 | 18,881 |
| July 28, 2025 | 23.86 | 23.88 | 23.88 | 23.9 | 23.84 | 44,697 |
| July 25, 2025 | 23.81 | 23.82 | 23.82 | 23.82 | 23.74 | 33,380 |
| July 24, 2025 | 23.92 | 23.86 | 23.86 | 23.92 | 23.84 | 21,489 |
| July 23, 2025 | 23.99 | 24 | 24 | 24 | 23.95 | 23,626 |
| July 22, 2025 | 23.96 | 24.01 | 24.01 | 24.01 | 23.92 | 83,221 |
| July 21, 2025 | 23.91 | 23.97 | 23.97 | 23.99 | 23.89 | 75,392 |
| July 18, 2025 | 23.85 | 23.83 | 23.83 | 23.85 | 23.82 | 21,441 |
| July 17, 2025 | 23.83 | 23.87 | 23.87 | 23.88 | 23.81 | 33,073 |
| July 16, 2025 | 23.8 | 23.82 | 23.82 | 23.86 | 23.78 | 19,888 |
| July 15, 2025 | 23.81 | 23.8 | 23.8 | 23.87 | 23.8 | 96,562 |
| July 14, 2025 | 23.74 | 23.76 | 23.76 | 23.79 | 23.74 | 51,923 |
| July 11, 2025 | 23.82 | 23.8 | 23.8 | 23.83 | 23.77 | 22,440 |
| July 10, 2025 | 23.89 | 23.82 | 23.82 | 23.89 | 23.81 | 26,178 |
| July 09, 2025 | 23.85 | 23.86 | 23.86 | 23.89 | 23.84 | 81,273 |
| July 08, 2025 | 23.88 | 23.86 | 23.86 | 23.89 | 23.82 | 41,309 |
| July 07, 2025 | 23.99 | 23.92 | 23.92 | 23.99 | 23.91 | 108,274 |
| July 04, 2025 | 24.01 | 23.98 | 23.98 | 24.04 | 23.98 | 21,625 |
| July 03, 2025 | 23.92 | 23.97 | 23.97 | 23.99 | 23.88 | 23,033 |
| July 02, 2025 | 23.98 | 23.89 | 23.89 | 23.98 | 23.88 | 33,621 |
| July 01, 2025 | 23.98 | 23.99 | 23.99 | 24.04 | 23.98 | 36,399 |
| June 30, 2025 | 23.97 | 23.93 | 23.93 | 23.99 | 23.93 | 26,173 |
| June 27, 2025 | 23.95 | 23.95 | 23.95 | 23.99 | 23.91 | 66,521 |
| June 26, 2025 | 23.99 | 23.97 | 23.97 | 24.01 | 23.95 | 34,784 |
| June 25, 2025 | 24.02 | 23.96 | 23.96 | 24.05 | 23.92 | 104,845 |
| June 24, 2025 | 24.04 | 23.98 | 23.98 | 24.04 | 23.93 | 17,649 |
| June 23, 2025 | 23.93 | 24.01 | 24.01 | 24.02 | 23.92 | 37,881 |
| June 20, 2025 | 24.03 | 23.99 | 23.99 | 24.03 | 23.94 | 93,760 |
| June 19, 2025 | 23.98 | 23.96 | 23.96 | 24 | 23.95 | 20,068 |
| June 18, 2025 | 23.92 | 24.04 | 24.04 | 24.04 | 23.92 | 24,493 |
| June 17, 2025 | 23.96 | 23.96 | 23.96 | 24.02 | 23.93 | 16,429 |
| June 16, 2025 | 23.93 | 24.01 | 24.01 | 24.01 | 23.89 | 35,587 |
| June 13, 2025 | 24.06 | 23.96 | 23.96 | 24.08 | 23.95 | 19,479 |
| June 12, 2025 | 24.04 | 24.07 | 24.07 | 24.08 | 24.03 | 22,595 |
| June 11, 2025 | 24.03 | 24 | 24 | 24.03 | 23.96 | 18,079 |
| June 10, 2025 | 23.99 | 24.01 | 24.01 | 24.04 | 23.97 | 41,913 |
| June 09, 2025 | 23.98 | 23.95 | 23.95 | 24.05 | 23.92 | 15,924 |
| June 06, 2025 | 23.95 | 23.96 | 23.96 | 24.01 | 23.94 | 65,524 |
| June 05, 2025 | 24.05 | 23.91 | 23.91 | 24.07 | 23.88 | 45,193 |
| June 04, 2025 | 24.03 | 24 | 24 | 24.03 | 23.97 | 21,149 |
| June 03, 2025 | 24.04 | 24.01 | 24.01 | 24.05 | 24.01 | 37,970 |
| June 02, 2025 | 24 | 23.99 | 23.99 | 24.01 | 23.94 | 28,300 |
| May 30, 2025 | 24.01 | 24.02 | 24.02 | 24.02 | 23.96 | 10,625 |
| May 29, 2025 | 23.91 | 24 | 24 | 24.01 | 23.88 | 15,559 |
| May 28, 2025 | 23.96 | 23.94 | 23.94 | 23.97 | 23.91 | 16,459 |
| May 27, 2025 | 23.94 | 23.96 | 23.96 | 23.97 | 23.91 | 30,537 |
| May 26, 2025 | 23.85 | 23.88 | 23.88 | 23.92 | 23.81 | 67,277 |