18.82
+0.06(+0.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.86 | 18.82 | 18.82 | 18.86 | 18.52 | 16,198 |
| August 15, 2025 | 19 | 18.76 | 18.76 | 19.04 | 18.58 | 42,444 |
| August 14, 2025 | 18.8 | 18.98 | 18.98 | 19.04 | 18.72 | 14,035 |
| August 13, 2025 | 18.8 | 18.8 | 18.8 | 18.86 | 18.64 | 7,624 |
| August 12, 2025 | 18.98 | 18.8 | 18.8 | 19.06 | 18.76 | 7,001 |
| August 11, 2025 | 18.98 | 18.76 | 18.76 | 19.04 | 18.64 | 14,162 |
| August 08, 2025 | 18.86 | 19.04 | 19.04 | 19.04 | 18.86 | 5,013 |
| August 07, 2025 | 18.58 | 18.86 | 18.86 | 19 | 18.56 | 16,298 |
| August 06, 2025 | 18.92 | 18.8 | 18.8 | 19 | 18.8 | 7,216 |
| August 05, 2025 | 18.98 | 18.88 | 18.88 | 18.98 | 18.82 | 3,840 |
| August 04, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.86 | 11,849 |
| August 01, 2025 | 18.82 | 18.76 | 18.76 | 18.86 | 18.64 | 11,767 |
| July 31, 2025 | 18.88 | 18.86 | 18.86 | 19.04 | 18.86 | 14,536 |
| July 30, 2025 | 19.08 | 18.82 | 18.82 | 19.08 | 18.58 | 27,122 |
| July 29, 2025 | 19.08 | 19.1 | 19.1 | 19.12 | 18.8 | 10,288 |
| July 28, 2025 | 19.1 | 19 | 19 | 19.16 | 19 | 11,794 |
| July 25, 2025 | 18.78 | 19.02 | 19.02 | 19.02 | 18.78 | 13,402 |
| July 24, 2025 | 19 | 19 | 19 | 19.04 | 18.66 | 13,076 |
| July 23, 2025 | 19.02 | 18.94 | 18.94 | 19.02 | 18.82 | 10,567 |
| July 22, 2025 | 18.84 | 18.9 | 18.9 | 19.04 | 18.82 | 10,297 |
| July 21, 2025 | 18.72 | 18.96 | 18.96 | 19.06 | 18.62 | 11,364 |
| July 18, 2025 | 18.6 | 18.76 | 18.76 | 18.98 | 18.52 | 22,846 |
| July 17, 2025 | 18.78 | 18.66 | 18.66 | 18.8 | 18.66 | 10,264 |
| July 16, 2025 | 18.8 | 18.68 | 18.68 | 18.96 | 18.66 | 14,559 |
| July 15, 2025 | 18.94 | 18.72 | 18.72 | 19.06 | 18.72 | 18,138 |
| July 14, 2025 | 18.66 | 18.92 | 18.92 | 18.92 | 18.6 | 22,183 |
| July 11, 2025 | 18.9 | 18.72 | 18.72 | 18.96 | 18.62 | 17,775 |
| July 10, 2025 | 19.08 | 18.96 | 18.96 | 19.2 | 18.96 | 8,217 |
| July 09, 2025 | 19.06 | 19.06 | 19.06 | 19.1 | 18.94 | 43,341 |
| July 08, 2025 | 19.26 | 19.04 | 19.04 | 19.26 | 18.98 | 13,562 |
| July 07, 2025 | 19.64 | 19.08 | 19.08 | 19.64 | 19.08 | 18,034 |
| July 04, 2025 | 19.44 | 19.54 | 19.54 | 19.58 | 19.38 | 20,466 |
| July 03, 2025 | 19.88 | 19.54 | 19.54 | 19.96 | 19.52 | 19,891 |
| July 02, 2025 | 20.3 | 19.9 | 19.9 | 20.3 | 19.8 | 28,801 |
| July 01, 2025 | 20.8 | 19.98 | 19.98 | 20.8 | 19.96 | 36,299 |
| June 30, 2025 | 20.1 | 20.45 | 20.45 | 21.1 | 20.05 | 65,020 |
| June 27, 2025 | 23.1 | 22.8 | 20.15 | 23.65 | 22.8 | 76,213 |
| June 26, 2025 | 23 | 22.8 | 20.15 | 23.2 | 22.8 | 95,556 |
| June 25, 2025 | 23.4 | 23.2 | 20.5 | 23.45 | 22.9 | 50,947 |
| June 24, 2025 | 22.7 | 23.1 | 20.42 | 23.2 | 22.4 | 51,052 |
| June 23, 2025 | 22.55 | 22.4 | 19.8 | 22.65 | 21.65 | 115,797 |
| June 20, 2025 | 22 | 22 | 22 | 22.6 | 22 | 602,708 |
| June 19, 2025 | 19.8 | 21.8 | 21.8 | 21.8 | 19.8 | 83,264 |
| June 18, 2025 | 19.7 | 20 | 20 | 20 | 19.7 | 10,748 |
| June 17, 2025 | 20.3 | 19.86 | 19.86 | 20.3 | 19.66 | 14,056 |
| June 16, 2025 | 19.98 | 19.9 | 19.9 | 20.1 | 19.84 | 18,699 |
| June 13, 2025 | 19.48 | 19.98 | 19.98 | 19.98 | 19.44 | 20,660 |
| June 12, 2025 | 19.4 | 19.66 | 19.66 | 19.7 | 19.4 | 22,713 |
| June 11, 2025 | 19.5 | 19.5 | 19.5 | 19.76 | 19.5 | 29,279 |
| June 10, 2025 | 19.8 | 19.6 | 19.6 | 20 | 19.52 | 11,986 |
| June 09, 2025 | 19.68 | 19.8 | 19.8 | 20 | 19.52 | 6,797 |
| June 06, 2025 | 19.98 | 19.88 | 19.88 | 20.1 | 19.78 | 18,971 |
| June 05, 2025 | 20 | 19.86 | 19.86 | 20.05 | 19.62 | 10,989 |
| June 04, 2025 | 20 | 19.92 | 19.92 | 20.05 | 19.7 | 11,393 |
| June 03, 2025 | 20.45 | 19.76 | 19.76 | 20.45 | 19.72 | 14,492 |
| June 02, 2025 | 19.92 | 20.15 | 20.15 | 20.15 | 19.4 | 23,042 |
| May 30, 2025 | 20 | 19.76 | 19.76 | 20.35 | 19.76 | 5,261 |
| May 29, 2025 | 20 | 20.05 | 20.05 | 20.2 | 19.94 | 3,684 |
| May 28, 2025 | 19.58 | 19.8 | 19.8 | 19.9 | 19.58 | 11,455 |
| May 27, 2025 | 19.42 | 19.86 | 19.86 | 20.05 | 19.32 | 8,730 |