18.58
+0.28(+1.53%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 18.5 | 18.58 | 18.58 | 18.58 | 18.42 | 2,393 |
September 05, 2025 | 18.28 | 18.3 | 18.3 | 18.3 | 17.78 | 2,425 |
September 04, 2025 | 18.74 | 17.98 | 17.98 | 18.78 | 17.74 | 14,784 |
September 03, 2025 | 19.18 | 18.92 | 18.92 | 19.18 | 18.78 | 2,424 |
September 02, 2025 | 19.08 | 19.34 | 19.34 | 19.38 | 19.08 | 2,144 |
September 01, 2025 | 19.8 | 18.88 | 18.88 | 19.8 | 18.88 | 2,243 |
August 29, 2025 | 19.78 | 19.74 | 19.74 | 19.8 | 19.34 | 2,894 |
August 28, 2025 | 19.72 | 19.64 | 19.64 | 19.74 | 19.42 | 2,673 |
August 27, 2025 | 19.6 | 19.6 | 19.6 | 19.74 | 19.4 | 737 |
August 26, 2025 | 19.52 | 19.6 | 19.6 | 19.66 | 19.42 | 274 |
August 25, 2025 | 19.78 | 19.72 | 19.72 | 19.8 | 19.56 | 696 |
August 22, 2025 | 19.54 | 19.7 | 19.7 | 19.76 | 19.54 | 335 |
August 21, 2025 | 19.7 | 19.66 | 19.66 | 19.76 | 19.52 | 607 |
August 20, 2025 | 19.58 | 19.8 | 19.8 | 19.8 | 19.58 | 1,169 |
August 19, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.54 | 2,733 |
August 18, 2025 | 19.4 | 19.72 | 19.72 | 19.8 | 19.38 | 3,624 |
August 15, 2025 | 19.8 | 19.28 | 19.28 | 19.8 | 19.22 | 4,879 |
August 14, 2025 | 19.52 | 19.74 | 19.74 | 19.78 | 19.52 | 507 |
August 13, 2025 | 19.64 | 19.78 | 19.78 | 19.78 | 19.28 | 2,897 |
August 12, 2025 | 19.54 | 19.9 | 19.9 | 19.9 | 19.54 | 4,522 |
August 11, 2025 | 19.8 | 19.7 | 19.7 | 19.8 | 19.58 | 3,977 |
August 08, 2025 | 19.5 | 19.6 | 19.6 | 19.84 | 19.5 | 5,352 |
August 07, 2025 | 19.52 | 19.54 | 19.54 | 19.6 | 19.26 | 4,196 |
August 06, 2025 | 19.32 | 19.34 | 19.34 | 19.6 | 19.3 | 1,245 |
August 05, 2025 | 19.34 | 19.56 | 19.56 | 20.05 | 19 | 4,929 |
August 04, 2025 | 18.76 | 19.46 | 19.46 | 19.46 | 18.44 | 7,190 |
August 01, 2025 | 19.48 | 18.94 | 18.94 | 19.48 | 18.94 | 3,277 |
July 31, 2025 | 19.42 | 19.38 | 19.38 | 19.5 | 19.24 | 1,770 |
July 30, 2025 | 19.68 | 19.5 | 19.5 | 19.68 | 19.5 | 1,547 |
July 29, 2025 | 19.82 | 19.74 | 19.74 | 19.96 | 19.56 | 866 |
July 28, 2025 | 19.76 | 19.8 | 19.8 | 19.9 | 19.62 | 1,796 |
July 25, 2025 | 19.94 | 19.8 | 19.8 | 20 | 19.74 | 2,799 |
July 24, 2025 | 19.94 | 19.8 | 19.8 | 20.15 | 19.8 | 3,692 |
July 23, 2025 | 19.56 | 19.8 | 19.8 | 19.8 | 19.56 | 8,194 |
July 22, 2025 | 20.4 | 19.3 | 19.3 | 20.4 | 19.3 | 4,461 |
July 21, 2025 | 20.25 | 20.2 | 20.2 | 20.7 | 20.2 | 9,489 |
July 18, 2025 | 20.65 | 20.35 | 20.35 | 20.9 | 20.2 | 14,697 |
July 17, 2025 | 21.55 | 20.85 | 20.85 | 21.65 | 20.85 | 13,086 |
July 16, 2025 | 21.35 | 21.8 | 21.8 | 21.95 | 21.05 | 3,857 |
July 15, 2025 | 21.2 | 21.2 | 21.2 | 21.65 | 20.9 | 3,262 |
July 14, 2025 | 21.05 | 20.9 | 20.9 | 21.2 | 20.8 | 1,635 |
July 11, 2025 | 21.3 | 20.9 | 20.9 | 21.4 | 20.75 | 789 |
July 10, 2025 | 21.95 | 21.25 | 21.25 | 21.95 | 20.95 | 2,178 |
July 09, 2025 | 21.2 | 21.7 | 21.7 | 22.05 | 21.2 | 4,525 |
July 08, 2025 | 22.1 | 21.4 | 21.4 | 22.1 | 21.4 | 2,027 |
July 07, 2025 | 22.15 | 21.85 | 21.85 | 22.2 | 21.85 | 735 |
July 04, 2025 | 21 | 21.9 | 21.9 | 22 | 20.8 | 5,313 |
July 03, 2025 | 20.3 | 20.7 | 20.7 | 20.95 | 20.3 | 599 |
July 02, 2025 | 20.25 | 20.1 | 20.1 | 20.6 | 20.1 | 1,519 |
July 01, 2025 | 20.6 | 19.94 | 19.94 | 20.6 | 19.94 | 1,491 |
June 30, 2025 | 20.65 | 20.35 | 20.35 | 20.75 | 20.3 | 3,157 |
June 27, 2025 | 20.5 | 20.85 | 20.85 | 20.85 | 20.3 | 1,988 |
June 26, 2025 | 20.65 | 20.35 | 20.35 | 20.75 | 20.3 | 2,246 |
June 25, 2025 | 20.6 | 20.4 | 20.4 | 21.05 | 20.3 | 11,733 |
June 24, 2025 | 21.1 | 20.8 | 20.8 | 21.25 | 20.8 | 2,210 |
June 23, 2025 | 20.65 | 21.1 | 21.1 | 21.8 | 20.65 | 6,061 |
June 20, 2025 | 20.85 | 20.95 | 20.95 | 21.4 | 20.85 | 2,666 |
June 19, 2025 | 21 | 20.65 | 20.65 | 21.3 | 20.65 | 4,772 |
June 18, 2025 | 21.45 | 21.55 | 21.55 | 21.7 | 21.45 | 1,562 |
June 17, 2025 | 21.85 | 21.75 | 21.75 | 21.85 | 21.45 | 2,078 |