18.45
+0.25(+1.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.05 | 18.2 | 18.2 | 18.35 | 18.05 | 1,469 |
| September 04, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 1,402 |
| September 03, 2025 | 17.55 | 17.65 | 17.65 | 17.75 | 17.55 | 1,252 |
| September 02, 2025 | 17.4 | 17.55 | 17.55 | 17.55 | 17.4 | 1,235 |
| September 01, 2025 | 17.65 | 17.7 | 17.7 | 17.95 | 17.65 | 927 |
| August 29, 2025 | 17.65 | 17.45 | 17.45 | 18 | 17.45 | 2,160 |
| August 28, 2025 | 17.75 | 17.7 | 17.7 | 17.75 | 17.65 | 1,760 |
| August 27, 2025 | 17.8 | 17.65 | 17.65 | 17.8 | 17.65 | 2,800 |
| August 26, 2025 | 17.35 | 17.8 | 17.8 | 17.8 | 17.35 | 2,851 |
| August 22, 2025 | 17.35 | 17.4 | 17.4 | 17.4 | 17.35 | 2 |
| August 21, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 12 |
| August 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 3,079 |
| August 18, 2025 | 17.7 | 17.65 | 17.65 | 17.75 | 17.65 | 3 |
| August 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 18 |
| August 14, 2025 | 17.4 | 17.65 | 17.65 | 17.75 | 17.4 | 1,258 |
| August 13, 2025 | 17.5 | 17.5 | 17.5 | 17.55 | 17.5 | 51 |
| August 12, 2025 | 17.75 | 17.7 | 17.7 | 17.8 | 17.7 | 1,341 |
| August 11, 2025 | 18 | 17.8 | 17.8 | 18.25 | 17.8 | 113 |
| August 08, 2025 | 18.65 | 18.4 | 18.4 | 18.65 | 18.4 | 2,613 |
| August 07, 2025 | 17.65 | 18.05 | 18.05 | 18.1 | 17.65 | 1,904 |
| August 06, 2025 | 18.5 | 17.85 | 17.85 | 18.5 | 17.85 | 601 |
| August 05, 2025 | 18.35 | 18.3 | 18.3 | 18.35 | 18.13 | 518 |
| August 04, 2025 | 18.55 | 18.1 | 18.1 | 18.55 | 18.05 | 1,610 |
| August 01, 2025 | 18.45 | 18.25 | 18.25 | 18.7 | 18.05 | 1,463 |
| July 31, 2025 | 19.1 | 18.8 | 18.8 | 19.25 | 18.7 | 2,547 |
| July 30, 2025 | 19.3 | 19.2 | 19.2 | 19.3 | 19.2 | 92 |
| July 29, 2025 | 19.4 | 19.05 | 19.05 | 19.4 | 19.05 | 1,654 |
| July 28, 2025 | 19.6 | 19.25 | 19.25 | 19.6 | 19.25 | 2,566 |
| July 25, 2025 | 19.65 | 19.7 | 19.7 | 19.9 | 19.5 | 208 |
| July 24, 2025 | 20 | 19.7 | 19.7 | 20 | 19.6 | 63 |
| July 23, 2025 | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 267 |
| July 22, 2025 | 19.95 | 19.4 | 19.4 | 19.95 | 19.4 | 1,325 |
| July 21, 2025 | 20.3 | 20.1 | 20.1 | 20.3 | 19.95 | 828 |
| July 18, 2025 | 19.85 | 19.9 | 19.9 | 19.9 | 19.85 | 44 |
| July 17, 2025 | 20.6 | 20.3 | 20.3 | 20.6 | 20.2 | 292 |
| July 16, 2025 | 20.2 | 20.5 | 20.5 | 20.8 | 20.18 | 2,854 |
| July 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 40 |
| July 14, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 115 |
| July 11, 2025 | 19.55 | 19.2 | 19.2 | 19.55 | 19.2 | 911 |
| July 10, 2025 | 19.3 | 19.5 | 19.5 | 19.5 | 19.3 | 250 |
| July 09, 2025 | 19.8 | 19.4 | 19.4 | 19.85 | 19.4 | 3,148 |
| July 08, 2025 | 19 | 19.6 | 19.6 | 19.6 | 19 | 4,029 |
| July 07, 2025 | 19.1 | 18.75 | 18.75 | 19.1 | 18.75 | 5,699 |
| July 04, 2025 | 19.05 | 18.8 | 18.8 | 19.05 | 18.8 | 16 |
| July 03, 2025 | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 10 |
| July 01, 2025 | 19 | 19.25 | 19.25 | 19.25 | 19 | 459 |
| June 30, 2025 | 19 | 19.68 | 19.68 | 19.68 | 19 | 952 |
| June 27, 2025 | 19.3 | 19.3 | 18.8 | 19.3 | 19.1 | 51 |
| June 26, 2025 | 19.1 | 19 | 18.51 | 19.1 | 19 | 3 |
| June 25, 2025 | 19.1 | 19.1 | 18.61 | 19.3 | 19.1 | 2,796 |
| June 24, 2025 | 19.45 | 19.3 | 18.8 | 19.45 | 19.3 | 3,097 |
| June 23, 2025 | 19.3 | 19.2 | 18.7 | 19.35 | 19.2 | 1,664 |
| June 20, 2025 | 19.3 | 19.35 | 19.35 | 19.35 | 19.3 | 1,201 |
| June 18, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1,600 |
| June 17, 2025 | 19.55 | 19.8 | 19.8 | 19.95 | 19.55 | 235 |
| June 16, 2025 | 19.95 | 19.7 | 19.7 | 19.95 | 19.7 | 6,445 |
| June 13, 2025 | 20.1 | 19.75 | 19.75 | 20.1 | 19.7 | 38 |
| June 12, 2025 | 20.4 | 20.3 | 20.3 | 20.4 | 20.3 | 117 |
| June 11, 2025 | 20.2 | 20.6 | 20.6 | 21 | 20.2 | 654 |
| June 10, 2025 | 20.4 | 20.2 | 20.2 | 20.4 | 20.2 | 16 |