22.44
-0.15(-0.66%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 22.82 | 22.59 | 22.59 | 22.82 | 22.56 | 157 |
September 04, 2025 | 22.71 | 22.79 | 22.79 | 22.82 | 22.71 | 2,167 |
September 03, 2025 | 22.71 | 22.59 | 22.59 | 22.72 | 22.59 | 8 |
September 02, 2025 | 22.72 | 22.64 | 22.64 | 22.79 | 22.64 | 38 |
September 01, 2025 | 22.71 | 22.72 | 22.72 | 22.72 | 22.65 | 68 |
August 29, 2025 | 22.68 | 22.68 | 22.68 | 22.72 | 22.64 | 25 |
August 28, 2025 | 22.89 | 22.6 | 22.6 | 22.89 | 22.6 | 586 |
August 27, 2025 | 22.77 | 22.86 | 22.86 | 22.86 | 22.77 | 586 |
August 26, 2025 | 22.73 | 22.63 | 22.63 | 22.74 | 22.63 | 158 |
August 25, 2025 | 22.72 | 22.67 | 22.67 | 22.76 | 22.67 | 1,050 |
August 22, 2025 | 22.64 | 22.72 | 22.72 | 22.72 | 22.64 | 0 |
August 21, 2025 | 22.55 | 22.63 | 22.63 | 22.63 | 22.46 | 0 |
August 20, 2025 | 22.52 | 22.53 | 22.53 | 22.53 | 22.5 | 0 |
August 19, 2025 | 22.28 | 22.48 | 22.48 | 22.52 | 22.26 | 109 |
August 18, 2025 | 22.31 | 22.36 | 22.36 | 22.38 | 22.3 | 745 |
August 15, 2025 | 22.42 | 22.27 | 22.27 | 22.42 | 22.27 | 1,612 |
August 14, 2025 | 22.36 | 22.38 | 22.38 | 22.42 | 22.36 | 1,183 |
August 13, 2025 | 22.08 | 22.2 | 22.2 | 22.2 | 22.08 | 605 |
August 12, 2025 | 22.04 | 22.03 | 22.03 | 22.05 | 22.01 | 27 |
August 11, 2025 | 22.01 | 21.96 | 21.96 | 22.05 | 21.96 | 1,095 |
August 08, 2025 | 21.87 | 21.93 | 21.93 | 22.01 | 21.87 | 193 |
August 07, 2025 | 21.73 | 21.74 | 21.74 | 21.87 | 21.73 | 67 |
August 06, 2025 | 22.08 | 21.92 | 21.92 | 22.08 | 21.92 | 50 |
August 05, 2025 | 22.03 | 21.92 | 21.92 | 22.1 | 21.92 | 1,726 |
August 04, 2025 | 21.8 | 21.93 | 21.93 | 21.93 | 21.78 | 1,027 |
August 01, 2025 | 22.05 | 21.71 | 21.71 | 22.05 | 21.71 | 328 |
July 31, 2025 | 22.24 | 22.23 | 22.23 | 22.24 | 22.22 | 778 |
July 30, 2025 | 22.31 | 22.43 | 22.43 | 22.43 | 22.31 | 778 |
July 29, 2025 | 22.29 | 22.32 | 22.32 | 22.34 | 22.26 | 778 |
July 28, 2025 | 22.19 | 22.23 | 22.23 | 22.25 | 22.19 | 546 |
July 25, 2025 | 22.07 | 22 | 22 | 22.15 | 22 | 449 |
July 24, 2025 | 22.1 | 22.07 | 22.07 | 22.11 | 22.07 | 47 |
July 23, 2025 | 22.04 | 22.13 | 22.13 | 22.15 | 22.04 | 382 |
July 22, 2025 | 21.8 | 21.91 | 21.91 | 21.98 | 21.76 | 131 |
July 21, 2025 | 21.95 | 21.85 | 21.85 | 21.95 | 21.85 | 13 |
July 18, 2025 | 22.11 | 21.94 | 21.94 | 22.11 | 21.94 | 505 |
July 17, 2025 | 21.93 | 22.04 | 22.04 | 22.04 | 21.86 | 997 |
July 16, 2025 | 21.66 | 21.57 | 21.57 | 21.92 | 21.57 | 1,470 |
July 15, 2025 | 21.95 | 21.85 | 21.85 | 22.03 | 21.85 | 6,714 |
July 14, 2025 | 21.83 | 21.86 | 21.86 | 21.86 | 21.83 | 2 |
July 11, 2025 | 22.06 | 21.84 | 21.84 | 22.06 | 21.84 | 3,230 |
July 10, 2025 | 21.82 | 22.13 | 22.13 | 22.13 | 21.82 | 3,661 |
July 09, 2025 | 21.84 | 21.85 | 21.85 | 21.93 | 21.84 | 4,093 |
July 08, 2025 | 21.7 | 21.91 | 21.91 | 21.91 | 21.7 | 595 |
July 07, 2025 | 21.78 | 21.79 | 21.79 | 21.88 | 21.78 | 336 |
July 04, 2025 | 21.75 | 21.7 | 21.7 | 21.75 | 21.69 | 206 |
July 03, 2025 | 21.78 | 21.85 | 21.85 | 21.85 | 21.78 | 141 |
July 02, 2025 | 21.87 | 21.88 | 21.71 | 21.91 | 21.87 | 77 |
July 01, 2025 | 21.39 | 21.78 | 21.61 | 21.78 | 21.31 | 50 |
June 30, 2025 | 21.39 | 21.4 | 21.23 | 21.44 | 21.39 | 10 |
June 27, 2025 | 21.46 | 21.45 | 21.28 | 21.49 | 21.43 | 70 |
June 26, 2025 | 21.27 | 21.38 | 21.21 | 21.38 | 21.27 | 30 |
June 25, 2025 | 21.57 | 21.38 | 21.21 | 21.57 | 21.38 | 57 |
June 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.5 | 240 |
June 23, 2025 | 21.54 | 21.46 | 21.46 | 21.64 | 21.46 | 20 |
June 20, 2025 | 21.43 | 21.56 | 21.56 | 21.57 | 21.43 | 18 |
June 19, 2025 | 21.57 | 21.46 | 21.46 | 21.57 | 21.46 | 237 |
June 18, 2025 | 21.46 | 21.52 | 21.52 | 21.52 | 21.46 | 145 |
June 17, 2025 | 21.5 | 21.54 | 21.54 | 21.54 | 21.46 | 54 |
June 16, 2025 | 21.58 | 21.54 | 21.54 | 21.58 | 21.52 | 37 |