9.28
+0.0024(+0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.3 | 9.28 | 9.28 | 9.3 | 9.27 | 13,559 |
| August 14, 2025 | 9.29 | 9.29 | 9.29 | 9.3 | 9.28 | 16,014 |
| August 13, 2025 | 9.27 | 9.29 | 9.29 | 9.3 | 9.27 | 19,109 |
| August 12, 2025 | 9.28 | 9.26 | 9.26 | 9.28 | 9.26 | 24,855 |
| August 11, 2025 | 9.28 | 9.27 | 9.27 | 9.28 | 9.27 | 19,032 |
| August 08, 2025 | 9.28 | 9.28 | 9.28 | 9.29 | 9.27 | 80,718 |
| August 07, 2025 | 9.28 | 9.28 | 9.28 | 9.29 | 9.27 | 28,724 |
| August 06, 2025 | 9.28 | 9.28 | 9.28 | 9.29 | 9.28 | 17,884 |
| August 05, 2025 | 9.29 | 9.29 | 9.29 | 9.3 | 9.28 | 14,984 |
| August 04, 2025 | 9.26 | 9.29 | 9.29 | 9.29 | 9.26 | 28,107 |
| August 01, 2025 | 9.26 | 9.26 | 9.26 | 9.28 | 9.25 | 34,058 |
| July 31, 2025 | 9.28 | 9.26 | 9.26 | 9.28 | 9.26 | 33,766 |
| July 30, 2025 | 9.27 | 9.27 | 9.27 | 9.28 | 9.27 | 27,603 |
| July 29, 2025 | 9.27 | 9.28 | 9.28 | 9.28 | 9.27 | 44,155 |
| July 28, 2025 | 9.27 | 9.28 | 9.28 | 9.28 | 9.27 | 79,344 |
| July 25, 2025 | 9.25 | 9.26 | 9.26 | 9.26 | 9.25 | 14,468 |
| July 24, 2025 | 9.28 | 9.26 | 9.26 | 9.28 | 9.26 | 8,521 |
| July 23, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.28 | 11,114 |
| July 22, 2025 | 9.28 | 9.29 | 9.29 | 9.29 | 9.28 | 2,566 |
| July 21, 2025 | 9.27 | 9.28 | 9.28 | 9.28 | 9.27 | 19,786 |
| July 18, 2025 | 9.26 | 9.25 | 9.25 | 9.26 | 9.25 | 9,768 |
| July 17, 2025 | 9.26 | 9.27 | 9.27 | 9.27 | 9.26 | 7,161 |
| July 16, 2025 | 9.24 | 9.26 | 9.26 | 9.26 | 9.24 | 23,009 |
| July 15, 2025 | 9.25 | 9.25 | 9.25 | 9.26 | 9.25 | 19,840 |
| July 14, 2025 | 9.26 | 9.24 | 9.24 | 9.26 | 9.24 | 11,666 |
| July 11, 2025 | 9.25 | 9.24 | 9.24 | 9.25 | 9.24 | 39,985 |
| July 10, 2025 | 9.26 | 9.25 | 9.25 | 9.26 | 9.25 | 12,059 |
| July 09, 2025 | 9.26 | 9.25 | 9.25 | 9.26 | 9.25 | 5,825 |
| July 08, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.25 | 140,163 |
| July 07, 2025 | 9.27 | 9.26 | 9.26 | 9.27 | 9.26 | 32,837 |
| July 04, 2025 | 9.27 | 9.27 | 9.27 | 9.28 | 9.27 | 41,797 |
| July 03, 2025 | 9.25 | 9.26 | 9.26 | 9.26 | 9.25 | 18,246 |
| July 02, 2025 | 9.24 | 9.25 | 9.25 | 9.25 | 9.24 | 72,147 |
| July 01, 2025 | 9.23 | 9.25 | 9.25 | 9.25 | 9.23 | 19,571 |
| June 30, 2025 | 9.22 | 9.23 | 9.23 | 9.24 | 9.22 | 33,161 |
| June 27, 2025 | 9.23 | 9.22 | 9.22 | 9.23 | 9.22 | 47,159 |
| June 26, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 13,481 |
| June 25, 2025 | 9.23 | 9.22 | 9.22 | 9.24 | 9.22 | 21,890 |
| June 24, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.22 | 9,725 |
| June 23, 2025 | 9.2 | 9.22 | 9.22 | 9.22 | 9.2 | 12,948 |
| June 20, 2025 | 9.21 | 9.21 | 9.21 | 9.23 | 9.21 | 2,780 |
| June 19, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 14,701 |
| June 18, 2025 | 9.21 | 9.22 | 9.22 | 9.22 | 9.21 | 20,781 |
| June 17, 2025 | 9.21 | 9.22 | 9.22 | 9.23 | 9.21 | 40,484 |
| June 16, 2025 | 9.2 | 9.22 | 9.22 | 9.22 | 9.2 | 21,418 |
| June 13, 2025 | 9.22 | 9.21 | 9.21 | 9.24 | 9.2 | 188,544 |
| June 12, 2025 | 9.2 | 9.22 | 9.22 | 9.23 | 9.2 | 31,571 |
| June 11, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.15 | 32,284 |
| June 10, 2025 | 9.21 | 9.22 | 9.22 | 9.22 | 9.21 | 21,319 |
| June 09, 2025 | 9.2 | 9.21 | 9.21 | 9.21 | 9.2 | 2,232 |
| June 06, 2025 | 9.19 | 9.19 | 9.19 | 9.2 | 9.19 | 16,508 |
| June 05, 2025 | 9.23 | 9.19 | 9.19 | 9.23 | 9.18 | 52,549 |
| June 04, 2025 | 9.23 | 9.21 | 9.21 | 9.23 | 9.2 | 25,172 |
| June 03, 2025 | 9.21 | 9.19 | 9.19 | 9.22 | 9.19 | 31,646 |
| June 02, 2025 | 9.2 | 9.21 | 9.21 | 9.21 | 9.19 | 16,728 |
| May 30, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.19 | 4,513 |
| May 29, 2025 | 9.19 | 9.2 | 9.2 | 9.2 | 9.19 | 23,142 |
| May 28, 2025 | 9.19 | 9.19 | 9.19 | 9.2 | 9.19 | 18,492 |
| May 27, 2025 | 9.19 | 9.2 | 9.2 | 9.2 | 9.19 | 79,154 |
| May 26, 2025 | 9.16 | 9.18 | 9.18 | 9.18 | 9.16 | 81,793 |