23.43
+0.19(+0.82%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.16 | 23.43 | 23.43 | 23.48 | 23.16 | 2,324 |
| August 15, 2025 | 23.68 | 23.24 | 23.24 | 23.69 | 23.24 | 2,143 |
| August 14, 2025 | 23.33 | 23.41 | 23.41 | 23.41 | 23.33 | 1,158 |
| August 13, 2025 | 23.48 | 23.25 | 23.25 | 23.48 | 23.03 | 1,158 |
| August 12, 2025 | 23.56 | 23.46 | 23.46 | 23.6 | 23.46 | 802 |
| August 11, 2025 | 23.57 | 23.53 | 23.53 | 23.57 | 23.53 | 133 |
| August 08, 2025 | 23.56 | 23.52 | 23.52 | 23.62 | 23.52 | 133 |
| August 07, 2025 | 23.65 | 23.52 | 23.52 | 23.65 | 23.49 | 494 |
| August 06, 2025 | 23.5 | 23.53 | 23.53 | 23.78 | 23.5 | 265 |
| August 05, 2025 | 23.63 | 23.71 | 23.71 | 23.86 | 23.63 | 1 |
| August 04, 2025 | 23.89 | 23.52 | 23.52 | 23.89 | 23.44 | 454 |
| August 01, 2025 | 24.13 | 23.44 | 23.44 | 24.13 | 23.31 | 1,103 |
| July 31, 2025 | 23.65 | 23.7 | 23.7 | 23.79 | 23.65 | 138 |
| July 30, 2025 | 23.41 | 23.57 | 23.57 | 23.72 | 23.41 | 84 |
| July 29, 2025 | 23.47 | 23.36 | 23.36 | 23.5 | 23.28 | 236 |
| July 28, 2025 | 22.81 | 23.36 | 23.36 | 23.42 | 22.81 | 919 |
| July 25, 2025 | 23.06 | 23.21 | 23.21 | 23.26 | 22.79 | 2,005 |
| July 24, 2025 | 23.27 | 23.15 | 23.15 | 23.27 | 23.15 | 3 |
| July 23, 2025 | 23.15 | 23.37 | 23.37 | 23.43 | 23.04 | 1,267 |
| July 22, 2025 | 23.13 | 23.01 | 23.01 | 23.19 | 23.01 | 2,648 |
| July 21, 2025 | 22.89 | 23.25 | 23.25 | 23.3 | 22.89 | 199 |
| July 18, 2025 | 23.38 | 23.3 | 23.3 | 23.38 | 22.99 | 480 |
| July 17, 2025 | 23.33 | 23.4 | 23.4 | 23.4 | 23.29 | 80 |
| July 16, 2025 | 23.32 | 23.02 | 23.02 | 23.32 | 23.02 | 1,757 |
| July 15, 2025 | 23.48 | 23.28 | 23.28 | 23.48 | 23.18 | 427 |
| July 14, 2025 | 23.16 | 23.17 | 23.17 | 23.17 | 23.14 | 1 |
| July 11, 2025 | 23.01 | 23.07 | 23.07 | 23.18 | 23 | 547 |
| July 10, 2025 | 23.08 | 23.14 | 23.14 | 23.17 | 23.08 | 108 |
| July 09, 2025 | 23.38 | 23.13 | 23.13 | 23.38 | 23.13 | 136 |
| July 08, 2025 | 22.88 | 23.11 | 23.11 | 23.11 | 22.88 | 134 |
| July 07, 2025 | 23.24 | 23.06 | 23.06 | 23.24 | 22.94 | 32 |
| July 04, 2025 | 23.29 | 22.86 | 22.86 | 23.29 | 22.86 | 2,736 |
| July 03, 2025 | 22.74 | 23.01 | 23.01 | 23.01 | 22.74 | 659 |
| July 02, 2025 | 22.84 | 22.64 | 22.64 | 22.84 | 22.57 | 659 |
| July 01, 2025 | 23.1 | 22.57 | 22.57 | 23.1 | 22.5 | 611 |
| June 30, 2025 | 22.84 | 22.66 | 22.66 | 22.84 | 22.66 | 80 |
| June 27, 2025 | 22.58 | 22.62 | 22.62 | 22.7 | 22.5 | 106 |
| June 26, 2025 | 22.46 | 22.59 | 22.59 | 22.68 | 22.46 | 62 |
| June 25, 2025 | 22.55 | 22.59 | 22.59 | 22.71 | 22.55 | 219 |
| June 24, 2025 | 22.48 | 22.67 | 22.67 | 22.67 | 22.44 | 1 |
| June 23, 2025 | 22.29 | 22.09 | 22.09 | 22.29 | 21.97 | 677 |
| June 20, 2025 | 21.88 | 21.93 | 21.93 | 22.04 | 21.88 | 698 |
| June 19, 2025 | 21.85 | 21.85 | 21.85 | 21.96 | 21.84 | 698 |
| June 18, 2025 | 21.81 | 21.87 | 21.87 | 22.01 | 21.78 | 1,437 |
| June 17, 2025 | 22.5 | 22.08 | 22.08 | 22.5 | 21.96 | 631 |
| June 16, 2025 | 22.39 | 22.16 | 22.16 | 22.39 | 21.93 | 156 |
| June 13, 2025 | 22 | 21.9 | 21.9 | 22 | 21.9 | 214 |
| June 12, 2025 | 22.54 | 22.39 | 22.39 | 22.54 | 22.32 | 21 |
| June 11, 2025 | 22.56 | 22.87 | 22.87 | 22.99 | 22.56 | 104 |
| June 10, 2025 | 22.91 | 23 | 23 | 23 | 22.9 | 195 |
| June 09, 2025 | 23.13 | 22.9 | 22.9 | 23.13 | 22.86 | 8 |
| June 06, 2025 | 22.75 | 22.92 | 22.92 | 22.98 | 22.75 | 158 |
| June 05, 2025 | 22.77 | 22.79 | 22.79 | 22.79 | 22.69 | 28 |
| June 04, 2025 | 22.66 | 22.78 | 22.78 | 22.95 | 22.66 | 1,905 |
| June 03, 2025 | 22.49 | 22.7 | 22.7 | 22.84 | 22.49 | 1,588 |
| June 02, 2025 | 22.59 | 22.51 | 22.51 | 22.59 | 22.51 | 270 |
| May 30, 2025 | 22.77 | 22.76 | 22.76 | 22.93 | 22.69 | 1,346 |
| May 29, 2025 | 23.2 | 22.87 | 22.87 | 23.2 | 22.87 | 1,329 |
| May 28, 2025 | 23.02 | 23.12 | 23.12 | 23.21 | 23.02 | 254 |
| May 27, 2025 | 23.36 | 22.94 | 22.94 | 23.36 | 22.81 | 18 |