18.10
-0.05(-0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.4 | 18.1 | 18.1 | 18.4 | 17.95 | 3,373 |
| September 25, 2025 | 18.25 | 18.15 | 18.15 | 18.5 | 18.1 | 2,015 |
| September 24, 2025 | 18.35 | 18.45 | 18.45 | 18.65 | 18.35 | 11,434 |
| September 23, 2025 | 18.15 | 18.55 | 18.55 | 18.55 | 18 | 3,258 |
| September 22, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 2,163 |
| September 19, 2025 | 17.95 | 17.9 | 17.9 | 18.05 | 17.85 | 3,183 |
| September 18, 2025 | 18 | 18 | 18 | 18.05 | 17.8 | 8,922 |
| September 17, 2025 | 17.75 | 17.9 | 17.9 | 17.9 | 17.55 | 8,964 |
| September 16, 2025 | 17.9 | 17.65 | 17.65 | 17.9 | 17.6 | 2,317 |
| September 15, 2025 | 18 | 17.6 | 17.6 | 18 | 17.6 | 4,255 |
| September 12, 2025 | 18.15 | 17.75 | 17.75 | 18.15 | 17.75 | 11,770 |
| September 11, 2025 | 18.3 | 17.85 | 17.85 | 18.3 | 17.75 | 5,826 |
| September 10, 2025 | 17.9 | 17.95 | 17.95 | 18.3 | 17.9 | 8,189 |
| September 09, 2025 | 18.3 | 17.9 | 17.9 | 18.5 | 17.9 | 8,723 |
| September 08, 2025 | 18.4 | 18.35 | 18.35 | 18.6 | 18 | 10,048 |
| September 05, 2025 | 18 | 18.45 | 18.45 | 18.5 | 17.95 | 12,174 |
| September 04, 2025 | 17.8 | 17.8 | 17.8 | 18.35 | 17.8 | 6,199 |
| September 03, 2025 | 17.3 | 17.65 | 17.65 | 17.8 | 17.3 | 8,735 |
| September 02, 2025 | 17.6 | 17.25 | 17.25 | 17.7 | 17.25 | 4,910 |
| September 01, 2025 | 17.85 | 17.7 | 17.7 | 17.85 | 17.6 | 5,522 |
| August 29, 2025 | 17.55 | 17.55 | 17.55 | 18.15 | 17.25 | 33,131 |
| August 28, 2025 | 17.35 | 17.65 | 17.65 | 17.8 | 17.35 | 4,117 |
| August 27, 2025 | 17.75 | 17.45 | 17.45 | 17.8 | 17.45 | 5,535 |
| August 26, 2025 | 17.45 | 17.45 | 17.45 | 17.7 | 17.25 | 6,543 |
| August 25, 2025 | 17.5 | 17.4 | 17.4 | 17.55 | 17.35 | 1,546 |
| August 22, 2025 | 17.35 | 17.4 | 17.4 | 17.65 | 17.1 | 9,489 |
| August 21, 2025 | 17.8 | 16.95 | 16.95 | 17.8 | 16.9 | 4,011 |
| August 20, 2025 | 17.85 | 17.7 | 17.7 | 17.95 | 17.7 | 11,468 |
| August 19, 2025 | 17.85 | 18.05 | 18.05 | 18.05 | 17.65 | 11,116 |
| August 18, 2025 | 17.7 | 18.2 | 18.2 | 18.35 | 17.65 | 13,201 |
| August 15, 2025 | 17.75 | 17.75 | 17.75 | 18 | 17.7 | 1,759 |
| August 14, 2025 | 17 | 17.7 | 17.7 | 17.9 | 17 | 8,257 |
| August 13, 2025 | 17.55 | 17.45 | 17.45 | 17.6 | 17.3 | 6,811 |
| August 12, 2025 | 18 | 17.8 | 17.8 | 18 | 17.65 | 5,944 |
| August 11, 2025 | 18.4 | 17.9 | 17.9 | 18.4 | 17.7 | 9,881 |
| August 08, 2025 | 17.85 | 18.45 | 18.45 | 18.6 | 17.85 | 12,463 |
| August 07, 2025 | 18.3 | 18 | 18 | 18.3 | 17.55 | 9,371 |
| August 06, 2025 | 18.5 | 17.65 | 17.65 | 18.5 | 17.65 | 4,005 |
| August 05, 2025 | 18.1 | 18.2 | 18.2 | 18.3 | 18.05 | 2,465 |
| August 04, 2025 | 18.35 | 17.95 | 17.95 | 18.45 | 17.9 | 10,519 |
| August 01, 2025 | 18.65 | 18.2 | 18.2 | 18.65 | 17.95 | 19,721 |
| July 31, 2025 | 19.2 | 18.7 | 18.7 | 19.25 | 18.7 | 16,430 |
| July 30, 2025 | 19.15 | 19.05 | 19.05 | 19.3 | 19.05 | 5,551 |
| July 29, 2025 | 19.25 | 19.25 | 19.25 | 19.4 | 19 | 8,700 |
| July 28, 2025 | 20 | 19.25 | 19.25 | 20 | 19.25 | 11,958 |
| July 25, 2025 | 20 | 19.55 | 19.55 | 20 | 19.55 | 7,171 |
| July 24, 2025 | 19.7 | 19.9 | 19.9 | 19.9 | 19.6 | 13,133 |
| July 23, 2025 | 19.45 | 19.7 | 19.7 | 19.85 | 19.45 | 3,692 |
| July 22, 2025 | 19.85 | 19.45 | 19.45 | 19.9 | 19.45 | 12,474 |
| July 21, 2025 | 19.95 | 20 | 20 | 20.3 | 19.8 | 20,120 |
| July 18, 2025 | 20.4 | 19.75 | 19.75 | 20.4 | 19.75 | 12,204 |
| July 17, 2025 | 20.3 | 20.3 | 20.3 | 20.4 | 20.1 | 10,796 |
| July 16, 2025 | 20.1 | 20.3 | 20.3 | 21 | 20.1 | 12,377 |
| July 15, 2025 | 19.25 | 20.2 | 20.2 | 20.2 | 19.25 | 19,327 |
| July 14, 2025 | 19.25 | 19.35 | 19.35 | 19.4 | 18.8 | 3,162 |
| July 11, 2025 | 19.65 | 19.1 | 19.1 | 19.65 | 19.1 | 5,377 |
| July 10, 2025 | 19.45 | 19.6 | 19.6 | 19.65 | 19.35 | 15,823 |
| July 09, 2025 | 19.75 | 19.45 | 19.45 | 19.9 | 19.4 | 9,512 |
| July 08, 2025 | 18.85 | 19.65 | 19.65 | 19.8 | 18.5 | 21,239 |
| July 07, 2025 | 19.1 | 18.7 | 18.7 | 19.15 | 18.7 | 8,431 |