24.50
+0.25(+1.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.35 | 24.5 | 24.5 | 24.6 | 24.15 | 62,088 |
| August 15, 2025 | 23.9 | 24.25 | 24.25 | 24.65 | 23.25 | 72,205 |
| August 14, 2025 | 23.15 | 23.8 | 23.8 | 25.15 | 23.15 | 90,642 |
| August 13, 2025 | 23.05 | 23.35 | 23.35 | 23.5 | 23.05 | 25,559 |
| August 12, 2025 | 23.25 | 23.05 | 23.05 | 23.45 | 22.8 | 26,515 |
| August 11, 2025 | 23.2 | 23.35 | 23.35 | 23.5 | 23.1 | 23,564 |
| August 08, 2025 | 23.4 | 23.05 | 23.05 | 23.65 | 22.2 | 65,179 |
| August 07, 2025 | 22.4 | 23.55 | 23.55 | 23.6 | 22.3 | 52,123 |
| August 06, 2025 | 22.1 | 22.25 | 22.25 | 22.45 | 21.6 | 50,328 |
| August 05, 2025 | 22.6 | 22.3 | 22.3 | 22.8 | 22.25 | 21,814 |
| August 04, 2025 | 22.65 | 22.6 | 22.6 | 22.8 | 22.4 | 22,089 |
| August 01, 2025 | 22.6 | 22.6 | 22.6 | 23.05 | 22.55 | 46,066 |
| July 31, 2025 | 23.55 | 22.95 | 22.95 | 23.65 | 22.95 | 24,500 |
| July 30, 2025 | 22.85 | 23.6 | 23.6 | 23.7 | 22.8 | 37,957 |
| July 29, 2025 | 23.05 | 22.95 | 22.95 | 23.4 | 22.9 | 27,491 |
| July 28, 2025 | 23.45 | 23.05 | 23.05 | 24 | 23 | 35,856 |
| July 25, 2025 | 23.5 | 23.6 | 23.6 | 23.7 | 23.05 | 38,146 |
| July 24, 2025 | 23.6 | 23.7 | 23.7 | 23.8 | 23.45 | 20,325 |
| July 23, 2025 | 22.75 | 23.55 | 23.55 | 23.55 | 22.75 | 37,283 |
| July 22, 2025 | 22.8 | 22.5 | 22.5 | 23.1 | 22.1 | 114,931 |
| July 21, 2025 | 23.45 | 22.9 | 22.9 | 23.95 | 22.85 | 58,851 |
| July 18, 2025 | 23.55 | 23.5 | 23.5 | 23.55 | 22.95 | 44,896 |
| July 17, 2025 | 23.45 | 23.5 | 23.5 | 23.7 | 23.2 | 31,700 |
| July 16, 2025 | 23.75 | 23.2 | 23.2 | 23.8 | 23.15 | 19,427 |
| July 15, 2025 | 23.6 | 23.95 | 23.95 | 24.3 | 23.6 | 57,069 |
| July 14, 2025 | 24.85 | 23.55 | 23.55 | 25.1 | 23.4 | 52,428 |
| July 11, 2025 | 24.8 | 25.05 | 25.05 | 25.05 | 24.6 | 48,434 |
| July 10, 2025 | 24.2 | 24.75 | 24.75 | 24.75 | 24 | 55,291 |
| July 09, 2025 | 23.9 | 24.15 | 24.15 | 24.4 | 23.8 | 21,361 |
| July 08, 2025 | 23.65 | 23.9 | 23.9 | 24 | 23.5 | 25,667 |
| July 07, 2025 | 23.15 | 23.75 | 23.75 | 23.75 | 23.15 | 10,526 |
| July 04, 2025 | 23.4 | 23.3 | 23.3 | 23.5 | 23.1 | 17,850 |
| July 03, 2025 | 23.6 | 23.4 | 23.4 | 24 | 23.4 | 20,801 |
| July 02, 2025 | 23.4 | 23.7 | 23.7 | 23.8 | 23.4 | 22,110 |
| July 01, 2025 | 24.15 | 23.5 | 23.5 | 24.15 | 23.4 | 23,108 |
| June 30, 2025 | 24.3 | 24.3 | 24.3 | 24.45 | 24.05 | 44,635 |
| June 27, 2025 | 23.25 | 24.35 | 24.35 | 24.35 | 23.25 | 29,069 |
| June 26, 2025 | 23.45 | 23.1 | 23.1 | 23.55 | 23.05 | 21,313 |
| June 25, 2025 | 23.85 | 23.25 | 23.25 | 24.3 | 23.2 | 43,346 |
| June 24, 2025 | 22.6 | 23.55 | 23.55 | 23.55 | 22.6 | 30,174 |
| June 23, 2025 | 22.4 | 23.05 | 23.05 | 23.1 | 22.4 | 23,562 |
| June 20, 2025 | 22.95 | 22.8 | 22.8 | 23.2 | 22.7 | 50,286 |
| June 19, 2025 | 22.85 | 22.8 | 22.8 | 23.05 | 22.55 | 26,008 |
| June 18, 2025 | 23.05 | 22.8 | 22.8 | 23.05 | 22.5 | 26,582 |
| June 17, 2025 | 22.85 | 22.85 | 22.85 | 23.05 | 22.45 | 20,805 |
| June 16, 2025 | 22.5 | 23 | 23 | 23.05 | 22.5 | 18,883 |
| June 13, 2025 | 22.2 | 22.4 | 22.4 | 22.55 | 22 | 24,735 |
| June 12, 2025 | 22.9 | 22.65 | 22.65 | 22.9 | 22.4 | 34,157 |
| June 11, 2025 | 22.95 | 22.95 | 22.95 | 23.05 | 22.7 | 35,004 |
| June 10, 2025 | 23.2 | 22.8 | 22.8 | 23.25 | 22.7 | 33,656 |
| June 09, 2025 | 23.3 | 23.3 | 23.3 | 23.45 | 23 | 17,483 |
| June 06, 2025 | 23.25 | 23.35 | 23.35 | 24 | 23.25 | 32,961 |
| June 05, 2025 | 23.75 | 23.35 | 23.35 | 24.3 | 23.15 | 81,128 |
| June 04, 2025 | 22.15 | 23.9 | 23.9 | 24.2 | 22.1 | 195,023 |
| June 03, 2025 | 22.55 | 22.05 | 22.05 | 22.55 | 21.9 | 45,532 |
| June 02, 2025 | 22.4 | 22.4 | 22.4 | 22.6 | 22.2 | 34,728 |
| May 30, 2025 | 22.6 | 22.4 | 22.4 | 23 | 22.35 | 80,062 |
| May 29, 2025 | 22.95 | 22.7 | 22.7 | 23.05 | 22.7 | 29,971 |
| May 28, 2025 | 22.6 | 22.8 | 22.8 | 22.8 | 22.6 | 24,174 |
| May 27, 2025 | 22.5 | 22.7 | 22.7 | 22.85 | 22.4 | 32,716 |