23.82
-0.08(-0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.87 | 23.82 | 23.82 | 23.87 | 23.8 | 1,453 |
| August 15, 2025 | 24.05 | 23.9 | 23.9 | 24.05 | 23.84 | 10,253 |
| August 14, 2025 | 23.77 | 23.95 | 23.95 | 23.95 | 23.77 | 4,875 |
| August 13, 2025 | 23.87 | 23.71 | 23.71 | 23.89 | 23.71 | 5,375 |
| August 12, 2025 | 24.03 | 23.79 | 23.79 | 24.03 | 23.79 | 1,610 |
| August 11, 2025 | 24.19 | 24.04 | 24.04 | 24.19 | 24.04 | 4,182 |
| August 08, 2025 | 23.96 | 24.18 | 24.18 | 24.19 | 23.96 | 10,770 |
| August 07, 2025 | 23.62 | 23.97 | 23.97 | 23.99 | 23.62 | 4,832 |
| August 06, 2025 | 23.62 | 23.58 | 23.58 | 23.65 | 23.54 | 3,180 |
| August 05, 2025 | 23.5 | 23.46 | 23.46 | 23.56 | 23.46 | 1,116 |
| August 04, 2025 | 23.28 | 23.24 | 23.24 | 23.3 | 23.24 | 5,548 |
| August 01, 2025 | 23.34 | 22.97 | 22.97 | 23.34 | 22.96 | 17,284 |
| July 31, 2025 | 23.4 | 23.53 | 23.53 | 23.65 | 23.4 | 1,952 |
| July 30, 2025 | 23.61 | 23.5 | 23.5 | 23.7 | 23.5 | 3,070 |
| July 29, 2025 | 23.73 | 23.69 | 23.69 | 23.8 | 23.68 | 2,546 |
| July 28, 2025 | 24.04 | 23.6 | 23.6 | 24.1 | 23.6 | 11,161 |
| July 25, 2025 | 23.81 | 23.88 | 23.88 | 23.92 | 23.74 | 25,316 |
| July 24, 2025 | 23.94 | 24.02 | 24.02 | 24.02 | 23.92 | 23,651 |
| July 23, 2025 | 23.75 | 23.89 | 23.89 | 23.89 | 23.7 | 4,452 |
| July 22, 2025 | 23.53 | 23.52 | 23.52 | 23.53 | 23.4 | 3,900 |
| July 21, 2025 | 23.61 | 23.64 | 23.64 | 23.71 | 23.61 | 9,728 |
| July 18, 2025 | 23.47 | 23.47 | 23.47 | 23.56 | 23.45 | 23,126 |
| July 17, 2025 | 23.32 | 23.37 | 23.37 | 23.43 | 23.3 | 624 |
| July 16, 2025 | 23.3 | 23.17 | 23.17 | 23.37 | 23.17 | 1,284 |
| July 15, 2025 | 23.62 | 23.44 | 23.44 | 23.63 | 23.44 | 2,310 |
| July 14, 2025 | 23.39 | 23.49 | 23.49 | 23.49 | 23.38 | 2,345 |
| July 11, 2025 | 23.83 | 23.66 | 23.66 | 23.83 | 23.62 | 2,353 |
| July 10, 2025 | 23.85 | 23.94 | 23.94 | 23.95 | 23.82 | 6,915 |
| July 09, 2025 | 23.45 | 23.83 | 23.83 | 23.84 | 23.45 | 3,341 |
| July 08, 2025 | 23.27 | 23.51 | 23.51 | 23.51 | 23.27 | 1,270 |
| July 07, 2025 | 23.07 | 23.29 | 23.29 | 23.29 | 23.07 | 3,082 |
| July 04, 2025 | 23.17 | 23.07 | 23.07 | 23.18 | 23.07 | 1,505 |
| July 03, 2025 | 23.26 | 23.24 | 23.24 | 23.26 | 23.19 | 2,396 |
| July 02, 2025 | 23.25 | 23.17 | 23.17 | 23.25 | 23.13 | 8,125 |
| July 01, 2025 | 23.29 | 23.2 | 23.2 | 23.29 | 23.13 | 5,197 |
| June 30, 2025 | 23.26 | 23.23 | 23.23 | 23.32 | 23.23 | 139 |
| June 27, 2025 | 23 | 23.19 | 23.19 | 23.19 | 23 | 17,860 |
| June 26, 2025 | 22.89 | 22.9 | 22.9 | 22.92 | 22.88 | 2,804 |
| June 25, 2025 | 22.89 | 22.83 | 22.83 | 22.99 | 22.81 | 954 |
| June 24, 2025 | 22.77 | 22.92 | 22.92 | 22.94 | 22.77 | 1,884 |
| June 23, 2025 | 22.14 | 22.33 | 22.33 | 22.39 | 22.13 | 7,559 |
| June 20, 2025 | 22.4 | 22.32 | 22.32 | 22.47 | 22.32 | 1,405 |
| June 19, 2025 | 22.42 | 22.21 | 22.21 | 22.43 | 22.21 | 8,827 |
| June 18, 2025 | 22.63 | 22.62 | 22.62 | 22.67 | 22.5 | 4,351 |
| June 17, 2025 | 22.65 | 22.65 | 22.65 | 22.71 | 22.64 | 2,764 |
| June 16, 2025 | 22.81 | 22.89 | 22.89 | 22.89 | 22.74 | 2,733 |
| June 13, 2025 | 22.69 | 22.63 | 22.63 | 22.7 | 22.63 | 10,731 |
| June 12, 2025 | 23.28 | 23.04 | 23.04 | 23.28 | 23.04 | 12,697 |
| June 11, 2025 | 23.46 | 23.46 | 23.46 | 23.57 | 23.42 | 2,715 |
| June 10, 2025 | 23.52 | 23.39 | 23.39 | 23.52 | 23.35 | 1,295 |
| June 09, 2025 | 23.52 | 23.52 | 23.52 | 23.59 | 23.47 | 4,045 |
| June 06, 2025 | 23.57 | 23.48 | 23.48 | 23.57 | 23.48 | 4,186 |
| June 05, 2025 | 23.59 | 23.57 | 23.57 | 23.69 | 23.47 | 11,752 |
| June 04, 2025 | 23.45 | 23.56 | 23.56 | 23.56 | 23.38 | 28,203 |
| June 03, 2025 | 23.44 | 23.31 | 23.31 | 23.44 | 23.21 | 2,072 |
| June 02, 2025 | 23.24 | 23.36 | 23.36 | 23.37 | 23.18 | 6,948 |
| May 30, 2025 | 23.43 | 23.33 | 23.33 | 23.51 | 23.33 | 273 |
| May 29, 2025 | 23.59 | 23.47 | 23.47 | 23.63 | 23.47 | 105 |
| May 28, 2025 | 23.39 | 23.39 | 23.39 | 23.52 | 23.37 | 2,850 |
| May 27, 2025 | 23.32 | 23.47 | 23.47 | 23.47 | 23.32 | 2,926 |