23.39
-0.035(-0.15%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 23.23 | 23.39 | 23.39 | 23.41 | 23.23 | 29,765 |
September 26, 2025 | 23.42 | 23.43 | 23.43 | 23.44 | 23.37 | 47,203 |
September 25, 2025 | 23.45 | 23.51 | 23.51 | 23.53 | 23.4 | 42,294 |
September 24, 2025 | 23.4 | 23.5 | 23.5 | 23.54 | 23.39 | 55,478 |
September 23, 2025 | 23.48 | 23.45 | 23.45 | 23.51 | 23.41 | 19,276 |
September 22, 2025 | 23.43 | 23.41 | 23.41 | 23.43 | 23.33 | 20,285 |
September 19, 2025 | 23.24 | 23.41 | 23.41 | 23.44 | 23.24 | 11,313 |
September 18, 2025 | 23.6 | 23.73 | 23.73 | 23.73 | 23.55 | 14,674 |
September 17, 2025 | 23.39 | 23.47 | 23.47 | 23.48 | 23.38 | 77,781 |
September 16, 2025 | 23.58 | 23.42 | 23.42 | 23.59 | 23.41 | 13,713 |
September 15, 2025 | 23.64 | 23.62 | 23.62 | 23.64 | 23.5 | 13,023 |
September 12, 2025 | 23.56 | 23.52 | 23.52 | 23.56 | 23.5 | 5,297 |
September 11, 2025 | 23.51 | 23.72 | 23.72 | 23.72 | 23.51 | 27,845 |
September 10, 2025 | 23.39 | 23.47 | 23.47 | 23.49 | 23.36 | 22,698 |
September 09, 2025 | 23.12 | 23.14 | 23.14 | 23.17 | 23.08 | 129,878 |
September 08, 2025 | 23.18 | 23.37 | 23.37 | 23.38 | 23.18 | 5,375 |
September 05, 2025 | 23.01 | 22.88 | 22.88 | 23.01 | 22.83 | 45,630 |
September 04, 2025 | 22.88 | 22.97 | 22.97 | 23 | 22.82 | 18,686 |
September 03, 2025 | 22.55 | 22.59 | 22.59 | 22.62 | 22.53 | 13,863 |
September 02, 2025 | 22.78 | 22.63 | 22.63 | 22.78 | 22.54 | 36,014 |
September 01, 2025 | 22.82 | 22.88 | 22.88 | 22.88 | 22.81 | 5,511 |
August 29, 2025 | 23.01 | 22.79 | 22.79 | 23.06 | 22.78 | 29,464 |
August 28, 2025 | 23.32 | 23.23 | 23.23 | 23.34 | 23.18 | 23,878 |
August 27, 2025 | 23.03 | 23.1 | 23.1 | 23.1 | 23.01 | 8,171 |
August 26, 2025 | 23.04 | 23.06 | 23.06 | 23.1 | 22.97 | 35,179 |
August 25, 2025 | 23.25 | 23.21 | 23.21 | 23.25 | 23.18 | 4,572 |
August 22, 2025 | 23.26 | 23.38 | 23.38 | 23.38 | 23.22 | 14,327 |
August 21, 2025 | 23.21 | 23.22 | 23.22 | 23.26 | 23.12 | 21,956 |
August 20, 2025 | 23.42 | 23.35 | 23.35 | 23.42 | 23.27 | 23,652 |
August 19, 2025 | 23.54 | 23.55 | 23.55 | 23.62 | 23.51 | 19,918 |
August 18, 2025 | 23.63 | 23.69 | 23.69 | 23.69 | 23.6 | 9,082 |
August 15, 2025 | 23.66 | 23.6 | 23.6 | 23.69 | 23.56 | 11,864 |
August 14, 2025 | 23.19 | 23.19 | 23.19 | 23.24 | 23.15 | 58,529 |
August 13, 2025 | 23.27 | 23.18 | 23.18 | 23.32 | 23.16 | 12,234 |
August 12, 2025 | 22.99 | 23.16 | 23.16 | 23.16 | 22.98 | 33,871 |
August 11, 2025 | 22.81 | 22.93 | 22.93 | 22.95 | 22.81 | 14,673 |
August 08, 2025 | 22.72 | 22.78 | 22.78 | 22.82 | 22.65 | 23,242 |
August 07, 2025 | 22.35 | 22.46 | 22.46 | 22.51 | 22.34 | 52,000 |
August 06, 2025 | 22.23 | 22.15 | 22.15 | 22.23 | 22.1 | 60,868 |
August 05, 2025 | 22.18 | 21.99 | 21.99 | 22.18 | 21.99 | 15,127 |
August 04, 2025 | 21.89 | 22.05 | 22.05 | 22.08 | 21.89 | 35,992 |
August 01, 2025 | 22.07 | 21.84 | 21.84 | 22.07 | 21.68 | 56,805 |
July 31, 2025 | 22.22 | 22.03 | 22.03 | 22.37 | 22 | 129,753 |
July 30, 2025 | 22.02 | 22.01 | 22.01 | 22.07 | 22 | 63,532 |
July 29, 2025 | 21.87 | 21.84 | 21.84 | 21.92 | 21.83 | 93,338 |
July 28, 2025 | 21.71 | 21.72 | 21.72 | 21.79 | 21.69 | 43,434 |
July 25, 2025 | 21.95 | 21.89 | 21.89 | 21.96 | 21.89 | 23,923 |
July 24, 2025 | 22.37 | 22.17 | 22.17 | 22.38 | 22.17 | 45,746 |
July 23, 2025 | 21.79 | 22.12 | 22.12 | 22.12 | 21.79 | 134,421 |
July 22, 2025 | 21.16 | 21.24 | 21.24 | 21.31 | 21.16 | 26,684 |
July 21, 2025 | 21.23 | 21.27 | 21.27 | 21.28 | 21.19 | 61,807 |
July 18, 2025 | 21.19 | 21.09 | 21.09 | 21.2 | 21.09 | 27,816 |
July 17, 2025 | 21.24 | 21.29 | 21.29 | 21.3 | 21.21 | 96,391 |
July 16, 2025 | 20.92 | 20.83 | 20.83 | 21.03 | 20.83 | 31,274 |
July 15, 2025 | 21.02 | 21 | 21 | 21.08 | 20.97 | 66,106 |
July 14, 2025 | 21.07 | 21.04 | 21.04 | 21.07 | 20.97 | 36,517 |
July 11, 2025 | 21.13 | 21.02 | 21.02 | 21.13 | 20.97 | 55,420 |
July 10, 2025 | 21.16 | 21.25 | 21.25 | 21.25 | 21.14 | 34,604 |
July 09, 2025 | 21.14 | 21.2 | 21.2 | 21.29 | 21.14 | 26,788 |
July 08, 2025 | 21.21 | 21.25 | 21.25 | 21.29 | 21.21 | 7,219 |