18.16
+0.026(+0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.19 | 18.16 | 18.16 | 18.19 | 18.12 | 3,641 |
| August 15, 2025 | 18.22 | 18.13 | 18.13 | 18.22 | 18.12 | 2,112 |
| August 14, 2025 | 18.21 | 18.14 | 18.14 | 18.23 | 18.14 | 7,724 |
| August 13, 2025 | 18.15 | 18.2 | 18.2 | 18.22 | 18.15 | 5,996 |
| August 12, 2025 | 18 | 18.06 | 18.06 | 18.07 | 17.95 | 3,936 |
| August 11, 2025 | 18.04 | 18 | 18 | 18.05 | 17.98 | 16,136 |
| August 08, 2025 | 17.93 | 17.95 | 17.95 | 18 | 17.93 | 3,921 |
| August 07, 2025 | 17.92 | 17.88 | 17.88 | 18.03 | 17.88 | 21,251 |
| August 06, 2025 | 17.83 | 17.82 | 17.82 | 17.83 | 17.75 | 13,656 |
| August 05, 2025 | 17.9 | 17.76 | 17.76 | 17.9 | 17.75 | 4,808 |
| August 04, 2025 | 17.69 | 17.8 | 17.8 | 17.8 | 17.69 | 11,440 |
| August 01, 2025 | 17.79 | 17.59 | 17.59 | 17.82 | 17.47 | 21,327 |
| July 31, 2025 | 18.1 | 18 | 18 | 18.12 | 18 | 41,932 |
| July 30, 2025 | 18.13 | 18.1 | 18.1 | 18.13 | 18.1 | 6,295 |
| July 29, 2025 | 18.18 | 18.1 | 18.1 | 18.22 | 18.1 | 10,522 |
| July 28, 2025 | 18.2 | 18.15 | 18.15 | 18.2 | 18.12 | 7,046 |
| July 25, 2025 | 18.08 | 18.11 | 18.11 | 18.11 | 18.05 | 6,241 |
| July 24, 2025 | 18.1 | 18.08 | 18.08 | 18.11 | 18.07 | 2,317 |
| July 23, 2025 | 18.04 | 18.07 | 18.07 | 18.08 | 18.04 | 1,193 |
| July 22, 2025 | 17.91 | 17.92 | 17.92 | 17.93 | 17.87 | 6,477 |
| July 21, 2025 | 18 | 18 | 18 | 18 | 17.98 | 9,393 |
| July 18, 2025 | 18.02 | 17.96 | 17.96 | 18.02 | 17.95 | 6,047 |
| July 17, 2025 | 17.89 | 17.96 | 17.96 | 17.96 | 17.87 | 5,716 |
| July 16, 2025 | 17.71 | 17.57 | 17.57 | 17.77 | 17.57 | 25,979 |
| July 15, 2025 | 17.9 | 17.83 | 17.83 | 17.94 | 17.83 | 7,678 |
| July 14, 2025 | 17.71 | 17.8 | 17.8 | 17.8 | 17.71 | 3,089 |
| July 11, 2025 | 17.87 | 17.8 | 17.8 | 17.87 | 17.8 | 1,661 |
| July 10, 2025 | 17.82 | 17.92 | 17.92 | 17.92 | 17.82 | 229 |
| July 09, 2025 | 17.78 | 17.79 | 17.79 | 17.85 | 17.78 | 3,976 |
| July 08, 2025 | 17.78 | 17.81 | 17.81 | 17.82 | 17.77 | 6,725 |
| July 07, 2025 | 17.78 | 17.76 | 17.76 | 17.82 | 17.76 | 28,707 |
| July 04, 2025 | 17.84 | 17.81 | 17.81 | 17.84 | 17.79 | 835 |
| July 03, 2025 | 17.88 | 17.94 | 17.94 | 17.94 | 17.84 | 4,111 |
| July 02, 2025 | 17.82 | 17.8 | 17.8 | 17.82 | 17.73 | 28,229 |
| July 01, 2025 | 17.74 | 17.75 | 17.75 | 17.75 | 17.67 | 4,377 |
| June 30, 2025 | 17.78 | 17.75 | 17.75 | 17.78 | 17.73 | 14,922 |
| June 27, 2025 | 17.7 | 17.79 | 17.79 | 17.79 | 17.69 | 2,938 |
| June 26, 2025 | 17.63 | 17.62 | 17.62 | 17.66 | 17.61 | 2,743 |
| June 25, 2025 | 17.65 | 17.56 | 17.56 | 17.66 | 17.56 | 1,519 |
| June 24, 2025 | 17.62 | 17.6 | 17.6 | 17.62 | 17.56 | 3,574 |
| June 23, 2025 | 17.24 | 17.36 | 17.36 | 17.41 | 17.24 | 7,448 |
| June 20, 2025 | 17.29 | 17.31 | 17.31 | 17.32 | 17.27 | 3,055 |
| June 19, 2025 | 17.28 | 17.17 | 17.17 | 17.28 | 17.17 | 12,501 |
| June 18, 2025 | 17.38 | 17.39 | 17.39 | 17.42 | 17.33 | 894 |
| June 17, 2025 | 17.43 | 17.4 | 17.4 | 17.44 | 17.38 | 1,033 |
| June 16, 2025 | 17.41 | 17.52 | 17.52 | 17.55 | 17.4 | 5,708 |
| June 13, 2025 | 17.35 | 17.43 | 17.43 | 17.43 | 17.35 | 536 |
| June 12, 2025 | 17.55 | 17.58 | 17.58 | 17.58 | 17.5 | 207 |
| June 11, 2025 | 17.65 | 17.69 | 17.69 | 17.69 | 17.65 | 815 |
| June 10, 2025 | 17.57 | 17.6 | 17.6 | 17.6 | 17.57 | 1,736 |
| June 09, 2025 | 17.48 | 17.5 | 17.5 | 17.5 | 17.48 | 111 |
| June 06, 2025 | 17.42 | 17.47 | 17.47 | 17.51 | 17.39 | 65 |
| June 05, 2025 | 17.44 | 17.5 | 17.5 | 17.5 | 17.44 | 3,717 |
| June 04, 2025 | 17.48 | 17.47 | 17.47 | 17.52 | 17.45 | 3,603 |
| June 03, 2025 | 17.29 | 17.42 | 17.42 | 17.42 | 17.28 | 1,313 |
| June 02, 2025 | 17.23 | 17.22 | 17.22 | 17.25 | 17.19 | 11,062 |
| May 30, 2025 | 17.36 | 17.31 | 17.31 | 17.39 | 17.31 | 253 |
| May 29, 2025 | 17.6 | 17.4 | 17.4 | 17.6 | 17.39 | 9,360 |
| May 28, 2025 | 17.43 | 17.39 | 17.39 | 17.45 | 17.39 | 697 |
| May 27, 2025 | 17.3 | 17.41 | 17.41 | 17.41 | 17.3 | 2,436 |