23.35
+0.05(+0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.37 | 23.35 | 23.35 | 23.38 | 23.3 | 7,769 |
| August 15, 2025 | 23.52 | 23.3 | 23.3 | 23.52 | 23.3 | 7,713 |
| August 14, 2025 | 23.37 | 23.38 | 23.38 | 23.4 | 23.3 | 8,357 |
| August 13, 2025 | 23.28 | 23.25 | 23.25 | 23.34 | 23.25 | 2,009 |
| August 12, 2025 | 23.16 | 23.22 | 23.22 | 23.22 | 23.16 | 858 |
| August 11, 2025 | 23.24 | 23.23 | 23.23 | 23.24 | 23.16 | 7,033 |
| August 08, 2025 | 23.08 | 23.09 | 23.09 | 23.12 | 23.04 | 35,491 |
| August 07, 2025 | 23.01 | 23.01 | 23.01 | 23.12 | 22.99 | 5,714 |
| August 06, 2025 | 22.93 | 22.95 | 22.95 | 22.95 | 22.86 | 610 |
| August 05, 2025 | 23.1 | 22.88 | 22.88 | 23.12 | 22.88 | 4,095 |
| August 04, 2025 | 22.75 | 22.96 | 22.96 | 22.96 | 22.75 | 3,276 |
| August 01, 2025 | 23.16 | 22.67 | 22.67 | 23.16 | 22.66 | 4,520 |
| July 31, 2025 | 23.46 | 23.39 | 23.39 | 23.56 | 23.35 | 3,446 |
| July 30, 2025 | 23.25 | 23.33 | 23.33 | 23.39 | 23.17 | 32,200 |
| July 29, 2025 | 23.36 | 23.24 | 23.24 | 23.36 | 23.24 | 15,918 |
| July 28, 2025 | 23.09 | 23.18 | 23.18 | 23.21 | 23.09 | 2,407 |
| July 25, 2025 | 22.96 | 22.99 | 22.99 | 23.03 | 22.92 | 5,426 |
| July 24, 2025 | 22.93 | 22.92 | 22.92 | 22.96 | 22.92 | 631 |
| July 23, 2025 | 22.84 | 22.86 | 22.86 | 22.9 | 22.81 | 2,183 |
| July 22, 2025 | 22.75 | 22.69 | 22.69 | 22.78 | 22.67 | 2,487 |
| July 21, 2025 | 22.9 | 22.83 | 22.83 | 22.9 | 22.81 | 3,484 |
| July 18, 2025 | 22.96 | 22.78 | 22.78 | 22.96 | 22.76 | 505 |
| July 17, 2025 | 22.81 | 22.85 | 22.85 | 22.85 | 22.78 | 446 |
| July 16, 2025 | 22.64 | 22.4 | 22.4 | 22.76 | 22.4 | 2,466 |
| July 15, 2025 | 22.74 | 22.74 | 22.74 | 22.79 | 22.7 | 7,854 |
| July 14, 2025 | 22.56 | 22.6 | 22.6 | 22.6 | 22.51 | 2,609 |
| July 11, 2025 | 22.75 | 22.58 | 22.58 | 22.75 | 22.56 | 654 |
| July 10, 2025 | 22.57 | 22.74 | 22.74 | 22.74 | 22.57 | 1,342 |
| July 09, 2025 | 22.49 | 22.57 | 22.57 | 22.64 | 22.49 | 10,571 |
| July 08, 2025 | 22.47 | 22.5 | 22.5 | 22.55 | 22.45 | 6,666 |
| July 07, 2025 | 22.5 | 22.5 | 22.5 | 22.59 | 22.5 | 3,988 |
| July 04, 2025 | 22.5 | 22.44 | 22.44 | 22.5 | 22.41 | 3,069 |
| July 03, 2025 | 22.4 | 22.59 | 22.59 | 22.59 | 22.4 | 1,388 |
| July 02, 2025 | 22.41 | 22.37 | 22.37 | 22.41 | 22.3 | 2,999 |
| July 01, 2025 | 22.4 | 22.31 | 22.31 | 22.4 | 22.23 | 4,744 |
| June 30, 2025 | 22.41 | 22.33 | 22.33 | 22.45 | 22.33 | 4,974 |
| June 27, 2025 | 22.31 | 22.4 | 22.4 | 22.4 | 22.31 | 1,843 |
| June 26, 2025 | 22.17 | 22.2 | 22.2 | 22.2 | 22.11 | 2,384 |
| June 25, 2025 | 22.31 | 22.19 | 22.19 | 22.32 | 22.19 | 1,199 |
| June 24, 2025 | 22.28 | 22.22 | 22.22 | 22.28 | 22.19 | 2,718 |
| June 23, 2025 | 21.98 | 21.98 | 21.98 | 22.13 | 21.95 | 8,715 |
| June 20, 2025 | 22.07 | 22.03 | 22.03 | 22.15 | 22 | 3,297 |
| June 19, 2025 | 22.14 | 22.03 | 22.03 | 22.14 | 21.98 | 359 |
| June 18, 2025 | 22.1 | 22.15 | 22.15 | 22.22 | 22.1 | 2,629 |
| June 17, 2025 | 22.14 | 22.16 | 22.16 | 22.2 | 22.06 | 1,908 |
| June 16, 2025 | 22.15 | 22.22 | 22.22 | 22.23 | 22.1 | 1,908 |
| June 13, 2025 | 22.06 | 22.13 | 22.13 | 22.17 | 22.02 | 3,239 |
| June 12, 2025 | 22.26 | 22.22 | 22.22 | 22.29 | 22.05 | 5,333 |
| June 11, 2025 | 22.54 | 22.44 | 22.44 | 22.54 | 22.44 | 16,514 |
| June 10, 2025 | 22.5 | 22.43 | 22.43 | 22.5 | 22.41 | 2,535 |
| June 09, 2025 | 22.45 | 22.44 | 22.44 | 22.47 | 22.4 | 3,784 |
| June 06, 2025 | 22.29 | 22.43 | 22.43 | 22.47 | 22.28 | 2,270 |
| June 05, 2025 | 22.34 | 22.36 | 22.36 | 22.4 | 22.21 | 3,671 |
| June 04, 2025 | 22.22 | 22.33 | 22.33 | 22.42 | 22.22 | 1,374 |
| June 03, 2025 | 22.13 | 22.33 | 22.33 | 22.33 | 22.09 | 780 |
| June 02, 2025 | 22.07 | 22.06 | 22.06 | 22.07 | 21.97 | 3,610 |
| May 30, 2025 | 22.15 | 22.18 | 22.18 | 22.27 | 22.15 | 2,253 |
| May 29, 2025 | 22.55 | 22.17 | 22.17 | 22.55 | 22.17 | 507 |
| May 28, 2025 | 22.31 | 22.29 | 22.29 | 22.38 | 22.21 | 55,388 |
| May 27, 2025 | 22.15 | 22.28 | 22.28 | 22.28 | 22.13 | 783 |