24.87
-0.045(-0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 25.19 | 25 | 25 | 25.19 | 24.96 | 14,077 |
| August 14, 2025 | 25.15 | 25.07 | 25.07 | 25.19 | 25.06 | 19,644 |
| August 13, 2025 | 25.12 | 25.17 | 25.17 | 25.22 | 25.12 | 7,852 |
| August 12, 2025 | 25.06 | 25.04 | 25.04 | 25.11 | 25.01 | 16,802 |
| August 11, 2025 | 24.96 | 25.03 | 25.03 | 25.04 | 24.94 | 5,537 |
| August 08, 2025 | 24.91 | 24.92 | 24.92 | 24.95 | 24.88 | 6,855 |
| August 07, 2025 | 24.98 | 24.96 | 24.96 | 25.08 | 24.91 | 8,572 |
| August 06, 2025 | 24.95 | 24.83 | 24.83 | 24.98 | 24.82 | 11,508 |
| August 05, 2025 | 24.9 | 24.87 | 24.87 | 24.93 | 24.83 | 6,424 |
| August 04, 2025 | 24.61 | 24.68 | 24.68 | 24.7 | 24.58 | 11,812 |
| August 01, 2025 | 24.59 | 24.39 | 24.39 | 24.59 | 24.3 | 10,853 |
| July 31, 2025 | 25.11 | 24.92 | 24.92 | 25.15 | 24.87 | 6,372 |
| July 30, 2025 | 25.12 | 25.1 | 25.1 | 25.16 | 25.1 | 5,485 |
| July 29, 2025 | 24.97 | 25.01 | 25.01 | 25.08 | 24.97 | 94,198 |
| July 28, 2025 | 24.73 | 24.75 | 24.75 | 24.78 | 24.7 | 16,450 |
| July 25, 2025 | 24.6 | 24.64 | 24.64 | 24.64 | 24.53 | 21,482 |
| July 24, 2025 | 24.74 | 24.66 | 24.66 | 24.79 | 24.66 | 8,261 |
| July 23, 2025 | 24.64 | 24.72 | 24.72 | 24.76 | 24.64 | 4,415 |
| July 22, 2025 | 24.48 | 24.48 | 24.48 | 24.54 | 24.4 | 6,535 |
| July 21, 2025 | 24.68 | 24.67 | 24.67 | 24.71 | 24.65 | 9,429 |
| July 18, 2025 | 24.68 | 24.6 | 24.6 | 24.7 | 24.6 | 4,936 |
| July 17, 2025 | 24.53 | 24.66 | 24.66 | 24.66 | 24.45 | 6,251 |
| July 16, 2025 | 24.42 | 24.27 | 24.27 | 24.49 | 24.27 | 5,075 |
| July 15, 2025 | 24.59 | 24.49 | 24.49 | 24.63 | 24.48 | 7,422 |
| July 14, 2025 | 24.45 | 24.42 | 24.42 | 24.46 | 24.38 | 2,617 |
| July 11, 2025 | 24.43 | 24.37 | 24.37 | 24.43 | 24.32 | 13,219 |
| July 10, 2025 | 24.29 | 24.35 | 24.35 | 24.37 | 24.27 | 7,687 |
| July 09, 2025 | 24.1 | 24.1 | 24.1 | 24.15 | 24.04 | 5,787 |
| July 08, 2025 | 24.11 | 24.09 | 24.09 | 24.12 | 24.07 | 10,520 |
| July 07, 2025 | 23.88 | 24.02 | 24.02 | 24.02 | 23.87 | 8,993 |
| July 04, 2025 | 24.03 | 23.97 | 23.97 | 24.03 | 23.91 | 12,839 |
| July 03, 2025 | 24.14 | 24.17 | 24.17 | 24.27 | 24.09 | 5,381 |
| July 02, 2025 | 23.95 | 24.04 | 24.04 | 24.07 | 23.94 | 8,206 |
| July 01, 2025 | 24.01 | 23.93 | 23.93 | 24.05 | 23.9 | 38,683 |
| June 30, 2025 | 23.91 | 23.93 | 23.93 | 23.97 | 23.91 | 5,117 |
| June 27, 2025 | 24.03 | 23.96 | 23.96 | 24.03 | 23.85 | 11,208 |
| June 26, 2025 | 24.03 | 24.08 | 24.08 | 24.1 | 24.01 | 2,390 |
| June 25, 2025 | 24.19 | 24.05 | 24.05 | 24.22 | 24.02 | 4,181 |
| June 24, 2025 | 24.06 | 24.09 | 24.09 | 24.14 | 24.05 | 7,746 |
| June 23, 2025 | 23.59 | 23.61 | 23.61 | 23.64 | 23.5 | 7,382 |
| June 20, 2025 | 23.74 | 23.61 | 23.61 | 23.87 | 23.56 | 8,501 |
| June 19, 2025 | 23.75 | 23.58 | 23.58 | 23.75 | 23.56 | 5,896 |
| June 18, 2025 | 23.92 | 23.99 | 23.8 | 24 | 23.89 | 9,655 |
| June 17, 2025 | 23.97 | 23.92 | 23.73 | 24 | 23.85 | 18,391 |
| June 16, 2025 | 23.91 | 24.02 | 23.82 | 24.09 | 23.85 | 10,287 |
| June 13, 2025 | 23.74 | 23.8 | 23.61 | 23.83 | 23.71 | 14,404 |
| June 12, 2025 | 23.96 | 23.96 | 23.77 | 24.04 | 23.86 | 31,664 |
| June 11, 2025 | 24.14 | 24.09 | 23.9 | 24.25 | 24.09 | 9,184 |
| June 10, 2025 | 24.15 | 24.13 | 23.94 | 24.21 | 24.11 | 6,142 |
| June 09, 2025 | 24.1 | 24.15 | 23.95 | 24.18 | 24.1 | 12,169 |
| June 06, 2025 | 23.81 | 23.87 | 23.68 | 24.03 | 23.81 | 4,589 |
| June 05, 2025 | 23.94 | 23.93 | 23.73 | 23.96 | 23.82 | 11,395 |
| June 04, 2025 | 23.59 | 23.73 | 23.53 | 23.74 | 23.59 | 8,088 |
| June 03, 2025 | 23.36 | 23.48 | 23.29 | 23.48 | 23.3 | 15,246 |
| June 02, 2025 | 23.26 | 23.29 | 23.1 | 23.29 | 23.15 | 15,538 |
| May 30, 2025 | 23.3 | 23.18 | 22.99 | 23.31 | 23.17 | 10,938 |
| May 29, 2025 | 23.45 | 23.2 | 23.01 | 23.5 | 23.2 | 5,402 |
| May 28, 2025 | 23.24 | 23.22 | 23.03 | 23.25 | 23.19 | 23,193 |
| May 27, 2025 | 23.17 | 23.16 | 22.97 | 23.2 | 23.09 | 11,919 |
| May 26, 2025 | 23.01 | 23.13 | 22.94 | 23.13 | 23.01 | 8,403 |