17.30
-0.08077(-0.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.46 | 17.3 | 17.3 | 17.52 | 17.3 | 20,352 |
| August 15, 2025 | 17.62 | 17.38 | 17.38 | 17.76 | 17.38 | 27,325 |
| August 14, 2025 | 17.04 | 17.5 | 17.5 | 17.56 | 17.04 | 18,675 |
| August 13, 2025 | 16.92 | 17.06 | 17.06 | 17.06 | 16.88 | 756 |
| August 12, 2025 | 17.02 | 16.92 | 16.92 | 17.02 | 16.74 | 3,734 |
| August 11, 2025 | 17.24 | 17.1 | 17.1 | 17.5 | 17 | 570 |
| August 08, 2025 | 17.42 | 17.28 | 17.28 | 17.48 | 17.22 | 51 |
| August 07, 2025 | 16.88 | 17.4 | 17.4 | 17.5 | 16.84 | 903 |
| August 06, 2025 | 17.6 | 17.14 | 17.14 | 17.6 | 17.14 | 2,012 |
| August 05, 2025 | 17.58 | 17.5 | 17.5 | 17.7 | 17.5 | 1,009 |
| August 04, 2025 | 17.28 | 17.4 | 17.4 | 17.72 | 17.2 | 961 |
| August 01, 2025 | 17.96 | 17.72 | 17.72 | 18.14 | 17.54 | 1,330 |
| July 31, 2025 | 18.12 | 18.24 | 18.24 | 18.36 | 18.12 | 497 |
| July 30, 2025 | 18.42 | 18.18 | 18.18 | 18.58 | 18.14 | 1,091 |
| July 29, 2025 | 17.94 | 18.68 | 18.68 | 18.88 | 17.94 | 2,496 |
| July 28, 2025 | 18.38 | 18.1 | 18.1 | 18.78 | 18.02 | 5,029 |
| July 25, 2025 | 18.34 | 18.16 | 18.16 | 18.56 | 18.08 | 3,251 |
| July 24, 2025 | 20.1 | 18.28 | 18.28 | 20.2 | 18.12 | 13,952 |
| July 23, 2025 | 22.47 | 22.25 | 22.25 | 22.55 | 22.05 | 899 |
| July 22, 2025 | 22.5 | 22.25 | 22.25 | 22.5 | 22 | 320 |
| July 21, 2025 | 22.9 | 22.45 | 22.45 | 22.9 | 22.3 | 490 |
| July 18, 2025 | 23.4 | 23.15 | 23.15 | 23.4 | 22.75 | 598 |
| July 17, 2025 | 22.8 | 22.95 | 22.95 | 23.3 | 22.7 | 1,229 |
| July 16, 2025 | 23.2 | 22.6 | 22.6 | 23.2 | 22.5 | 948 |
| July 15, 2025 | 22.9 | 23.1 | 23.1 | 23.35 | 22.75 | 1,127 |
| July 14, 2025 | 23 | 22.75 | 22.75 | 23.1 | 22.7 | 1,245 |
| July 11, 2025 | 23.5 | 23.55 | 23.55 | 23.55 | 23.3 | 1,221 |
| July 10, 2025 | 24.05 | 23.45 | 23.45 | 24.15 | 23.45 | 1,662 |
| July 09, 2025 | 23.9 | 23.9 | 23.9 | 24.05 | 23.45 | 1,359 |
| July 08, 2025 | 22.95 | 23.85 | 23.85 | 23.9 | 22.95 | 1,605 |
| July 07, 2025 | 22.95 | 23 | 23 | 23.3 | 22.65 | 7,557 |
| July 04, 2025 | 23.9 | 23.1 | 23.1 | 23.9 | 23.05 | 18,997 |
| July 03, 2025 | 24.65 | 23.95 | 23.95 | 25.5 | 23.65 | 4,333 |
| July 02, 2025 | 24.3 | 24.4 | 24.4 | 24.6 | 24.25 | 996 |
| July 01, 2025 | 24.9 | 24.25 | 24.25 | 24.95 | 24.2 | 4,656 |
| June 30, 2025 | 22.95 | 24.35 | 24.35 | 25 | 22.85 | 7,569 |
| June 27, 2025 | 22.6 | 22.6 | 22.6 | 22.7 | 22.5 | 6 |
| June 26, 2025 | 22.5 | 22.45 | 22.45 | 22.6 | 22.15 | 753 |
| June 25, 2025 | 22.4 | 22.35 | 22.35 | 22.55 | 22.2 | 202 |
| June 24, 2025 | 22.1 | 22.3 | 22.3 | 22.75 | 21.95 | 1,535 |
| June 23, 2025 | 21.45 | 21.8 | 21.8 | 21.8 | 21.45 | 799 |
| June 20, 2025 | 22.3 | 21.83 | 21.8 | 22.3 | 21.83 | 563 |
| June 19, 2025 | 22.85 | 22.2 | 22.2 | 22.85 | 22.2 | 13 |
| June 18, 2025 | 23.3 | 22.9 | 22.9 | 23.35 | 22.9 | 7 |
| June 17, 2025 | 23.2 | 23.05 | 23.05 | 23.25 | 22.9 | 666 |
| June 16, 2025 | 22.5 | 22.85 | 22.85 | 23.3 | 22.45 | 1,942 |
| June 13, 2025 | 22.3 | 22.2 | 22.2 | 22.4 | 22 | 1,103 |
| June 12, 2025 | 23.7 | 22.8 | 22.8 | 23.7 | 22.7 | 90 |
| June 11, 2025 | 23.3 | 23.35 | 23.35 | 23.7 | 23.1 | 97 |
| June 10, 2025 | 23.3 | 23.25 | 23.25 | 23.4 | 23 | 250 |
| June 09, 2025 | 23.15 | 23.2 | 23.2 | 23.25 | 23.15 | 10 |
| June 06, 2025 | 23.75 | 23.05 | 23.05 | 23.75 | 22.8 | 1,117 |
| June 05, 2025 | 24.55 | 24.05 | 23.55 | 24.7 | 23.95 | 30 |
| June 04, 2025 | 24.25 | 24.4 | 23.89 | 24.6 | 24.05 | 10,525 |
| June 03, 2025 | 23.9 | 23.95 | 23.45 | 23.95 | 23.6 | 249 |
| June 02, 2025 | 23.85 | 23.7 | 23.21 | 24.05 | 23.45 | 131 |
| May 30, 2025 | 24.3 | 24.05 | 23.55 | 24.6 | 24.05 | 563 |
| May 29, 2025 | 24.65 | 24.4 | 23.89 | 24.65 | 24.1 | 269 |
| May 28, 2025 | 23.15 | 24.25 | 23.75 | 24.5 | 23.15 | 1,688 |
| May 27, 2025 | 23.3 | 22.85 | 22.37 | 23.3 | 22.85 | 242 |