18.20
+0.45(+2.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 18.9 | 18.8 | 18.8 | 19.15 | 18.65 | 6,474 |
| July 03, 2025 | 19 | 18.85 | 18.85 | 19 | 18.65 | 1,598 |
| July 02, 2025 | 18.85 | 18.8 | 18.8 | 19.1 | 18.8 | 5,373 |
| July 01, 2025 | 19.5 | 18.8 | 18.8 | 19.5 | 18.8 | 17,431 |
| June 30, 2025 | 18.95 | 19.8 | 19.8 | 19.85 | 18.95 | 8,923 |
| June 27, 2025 | 19.2 | 19.05 | 19.05 | 19.3 | 19 | 6,234 |
| June 26, 2025 | 19.15 | 19 | 19 | 19.3 | 18.9 | 11,813 |
| June 25, 2025 | 19.3 | 19.05 | 19.05 | 19.3 | 18.9 | 15,029 |
| June 24, 2025 | 19.4 | 19.25 | 19.25 | 19.45 | 19.2 | 12,911 |
| June 23, 2025 | 19.8 | 19.2 | 19.2 | 19.8 | 19.1 | 22,784 |
| June 20, 2025 | 19.45 | 19.4 | 19.4 | 19.45 | 19.15 | 20,167 |
| June 19, 2025 | 19.4 | 19.4 | 19.4 | 19.6 | 19.4 | 1,715 |
| June 18, 2025 | 19.45 | 19.75 | 19.75 | 19.9 | 19.4 | 6,434 |
| June 17, 2025 | 19.35 | 19.55 | 19.55 | 19.95 | 19.1 | 17,312 |
| June 16, 2025 | 19.8 | 19.3 | 19.3 | 19.85 | 19.3 | 52,619 |
| June 13, 2025 | 19.95 | 19.7 | 19.7 | 20.3 | 19.7 | 6,263 |
| June 12, 2025 | 20.4 | 20.1 | 20.1 | 20.6 | 20 | 4,556 |
| June 11, 2025 | 20.3 | 20.3 | 20.3 | 21.2 | 20.3 | 41,398 |
| June 10, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 20.1 | 9,714 |
| June 09, 2025 | 20.2 | 20.4 | 20.4 | 20.5 | 20 | 11,412 |
| June 06, 2025 | 19.75 | 19.95 | 19.95 | 20.3 | 19.75 | 13,521 |
| June 05, 2025 | 20.1 | 19.7 | 19.7 | 20.3 | 19.7 | 10,727 |
| June 04, 2025 | 19 | 20.4 | 20.4 | 20.5 | 19 | 71,332 |
| June 03, 2025 | 17.8 | 18.75 | 18.75 | 18.8 | 17.8 | 22,429 |
| June 02, 2025 | 17.75 | 17.9 | 17.9 | 18.5 | 17.5 | 18,894 |
| May 30, 2025 | 17.55 | 17.6 | 17.6 | 18 | 17.5 | 4,784 |
| May 29, 2025 | 17.65 | 17.55 | 17.55 | 17.75 | 17.5 | 2,974 |
| May 28, 2025 | 18 | 17.6 | 17.6 | 18 | 17.6 | 4,764 |
| May 27, 2025 | 18.15 | 17.95 | 17.95 | 18.2 | 17.9 | 5,910 |
| May 26, 2025 | 17.95 | 17.9 | 17.9 | 18 | 17.7 | 4,746 |