17.30
-0.25(-1.42%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.5 | 17.55 | 17.55 | 17.8 | 17.5 | 1,850 |
September 04, 2025 | 17.45 | 17.25 | 17.25 | 17.45 | 17.2 | 1,574 |
September 03, 2025 | 16.95 | 17.3 | 17.3 | 17.4 | 16.95 | 152 |
September 02, 2025 | 17.25 | 17.3 | 17.3 | 17.5 | 17 | 1,481 |
September 01, 2025 | 17.85 | 17.5 | 17.5 | 17.85 | 17.4 | 322 |
August 29, 2025 | 17.7 | 17.65 | 17.65 | 17.75 | 17.65 | 177 |
August 28, 2025 | 17.5 | 17.7 | 17.7 | 17.7 | 17.5 | 77 |
August 27, 2025 | 18.15 | 17.55 | 17.55 | 18.15 | 17.55 | 1,307 |
August 26, 2025 | 17.5 | 17.95 | 17.95 | 17.95 | 17.25 | 1,111 |
August 25, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 280 |
August 22, 2025 | 18.6 | 17.3 | 17.3 | 18.6 | 17.1 | 3,132 |
August 21, 2025 | 17.8 | 18 | 18 | 18.1 | 17.8 | 255 |
August 20, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 379 |
August 19, 2025 | 17.8 | 18.05 | 18.05 | 18.05 | 17.8 | 379 |
August 18, 2025 | 17.85 | 17.95 | 17.95 | 18 | 17.85 | 1,489 |
August 15, 2025 | 18.25 | 18.1 | 18.1 | 18.25 | 18.1 | 39 |
August 14, 2025 | 18.4 | 18.05 | 18.05 | 18.4 | 17.75 | 3,586 |
August 13, 2025 | 18.35 | 18.55 | 18.55 | 18.6 | 18.35 | 622 |
August 12, 2025 | 17.45 | 18.2 | 18.2 | 18.45 | 17.45 | 4,914 |
August 11, 2025 | 17.6 | 17.85 | 17.85 | 17.95 | 17.6 | 277 |
August 08, 2025 | 18 | 17.95 | 17.95 | 18 | 17.95 | 429 |
August 07, 2025 | 18 | 17.75 | 17.75 | 18 | 17.75 | 36 |
August 06, 2025 | 17.5 | 17.8 | 17.8 | 17.8 | 17.5 | 101 |
August 05, 2025 | 18 | 17.75 | 17.75 | 18.15 | 17.75 | 1,105 |
August 04, 2025 | 18.4 | 18.05 | 18.05 | 18.4 | 17.75 | 1,556 |
August 01, 2025 | 17.35 | 18.85 | 18.85 | 19.25 | 17.15 | 13,465 |
July 31, 2025 | 17.35 | 17.1 | 17.1 | 17.35 | 17 | 150 |
July 30, 2025 | 17.3 | 17.25 | 17.25 | 17.35 | 17 | 2,152 |
July 29, 2025 | 17.8 | 17.1 | 17.1 | 17.8 | 17.1 | 6,226 |
July 28, 2025 | 17.9 | 17.95 | 17.95 | 17.95 | 17.9 | 265 |
July 25, 2025 | 18 | 17.95 | 17.95 | 18.2 | 17.95 | 849 |
July 24, 2025 | 18.9 | 18.2 | 18.2 | 18.9 | 18.2 | 1,685 |
July 23, 2025 | 19.1 | 19.05 | 19.05 | 19.6 | 18.55 | 3,879 |
July 22, 2025 | 19.5 | 19.05 | 19.05 | 19.5 | 18.8 | 1,711 |
July 21, 2025 | 19.15 | 18.95 | 18.95 | 19.2 | 18.95 | 1,007 |
July 18, 2025 | 18.15 | 18.95 | 18.95 | 19 | 18.15 | 4,275 |
July 17, 2025 | 19.75 | 19.75 | 18.55 | 19.85 | 19.55 | 1,277 |
July 16, 2025 | 19.55 | 19.65 | 18.46 | 19.7 | 19.5 | 199 |
July 15, 2025 | 19.5 | 19.3 | 18.13 | 19.55 | 19.3 | 1,366 |
July 14, 2025 | 19.35 | 19.25 | 18.08 | 19.5 | 19.05 | 1,141 |
July 11, 2025 | 18.85 | 19.15 | 17.99 | 19.15 | 18.7 | 3,821 |
July 10, 2025 | 18.85 | 18.85 | 17.7 | 18.85 | 18.7 | 604 |
July 09, 2025 | 18.55 | 18.75 | 17.61 | 18.85 | 18.55 | 401 |
July 08, 2025 | 18.75 | 18.75 | 17.61 | 18.75 | 18.75 | 645 |
July 07, 2025 | 19 | 18.7 | 17.56 | 19 | 18.7 | 890 |
July 04, 2025 | 18.9 | 18.85 | 18.85 | 19 | 18.85 | 310 |
July 03, 2025 | 18.75 | 18.8 | 18.8 | 18.8 | 18.75 | 59 |
July 02, 2025 | 18.65 | 18.8 | 18.8 | 18.95 | 18.6 | 713 |
July 01, 2025 | 18.65 | 18.45 | 18.45 | 18.7 | 18.35 | 954 |
June 30, 2025 | 18.6 | 18.4 | 18.4 | 18.6 | 18.4 | 460 |
June 27, 2025 | 18.35 | 18.65 | 18.65 | 18.8 | 18.35 | 1,077 |
June 26, 2025 | 18.35 | 18.55 | 18.55 | 18.55 | 18.35 | 970 |
June 25, 2025 | 18.6 | 18.55 | 18.55 | 18.75 | 18.35 | 970 |
June 24, 2025 | 18 | 18.65 | 18.65 | 18.8 | 17.25 | 4,476 |
June 23, 2025 | 19.95 | 18.6 | 18.6 | 19.95 | 18.6 | 3,352 |
June 20, 2025 | 19.45 | 19.3 | 19.3 | 19.5 | 19 | 5,689 |
June 19, 2025 | 19.85 | 19.7 | 19.7 | 20 | 19.55 | 618 |
June 18, 2025 | 19.5 | 19.65 | 19.65 | 20 | 19.4 | 2,757 |
June 17, 2025 | 19.6 | 19.75 | 19.75 | 19.75 | 19.5 | 905 |
June 16, 2025 | 19.45 | 19.5 | 19.5 | 19.8 | 19.45 | 329 |