14.69
-0.132(-0.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.73 | 14.82 | 14.82 | 14.82 | 14.64 | 1,865 |
| August 14, 2025 | 14.67 | 14.56 | 14.56 | 14.68 | 14.56 | 3,452 |
| August 13, 2025 | 14.55 | 14.55 | 14.55 | 14.65 | 14.55 | 4,569 |
| August 12, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.43 | 1,467 |
| August 11, 2025 | 14.45 | 14.55 | 14.55 | 14.56 | 14.45 | 5,655 |
| August 08, 2025 | 14.53 | 14.45 | 14.45 | 14.53 | 14.45 | 3,039 |
| August 07, 2025 | 14.56 | 14.51 | 14.51 | 14.67 | 14.51 | 3,979 |
| August 06, 2025 | 14.56 | 14.53 | 14.53 | 14.64 | 14.49 | 2,939 |
| August 05, 2025 | 14.71 | 14.69 | 14.69 | 14.74 | 14.54 | 2,158 |
| August 04, 2025 | 14.49 | 14.57 | 14.57 | 14.58 | 14.48 | 13,668 |
| August 01, 2025 | 14.85 | 14.55 | 14.55 | 14.85 | 14.35 | 12,730 |
| July 31, 2025 | 15.16 | 15.08 | 15.08 | 15.16 | 14.99 | 2,725 |
| July 30, 2025 | 14.92 | 15.1 | 15.1 | 15.1 | 14.92 | 3,306 |
| July 29, 2025 | 14.98 | 14.88 | 14.88 | 15.05 | 14.88 | 7,020 |
| July 28, 2025 | 14.78 | 14.81 | 14.81 | 14.86 | 14.78 | 8,583 |
| July 25, 2025 | 14.63 | 14.63 | 14.63 | 14.69 | 14.62 | 2,389 |
| July 24, 2025 | 14.66 | 14.61 | 14.61 | 14.7 | 14.58 | 2,088 |
| July 23, 2025 | 14.63 | 14.59 | 14.59 | 14.64 | 14.57 | 1,442 |
| July 22, 2025 | 14.63 | 14.5 | 14.5 | 14.63 | 14.48 | 2,992 |
| July 21, 2025 | 14.67 | 14.65 | 14.65 | 14.69 | 14.59 | 2,513 |
| July 18, 2025 | 14.68 | 14.63 | 14.63 | 14.68 | 14.62 | 7,016 |
| July 17, 2025 | 14.57 | 14.7 | 14.7 | 14.7 | 14.49 | 6,353 |
| July 16, 2025 | 14.31 | 14.22 | 14.22 | 14.48 | 14.22 | 7,251 |
| July 15, 2025 | 14.33 | 14.58 | 14.58 | 14.58 | 14.31 | 3,024 |
| July 14, 2025 | 14.11 | 14.39 | 14.39 | 14.39 | 14.09 | 7,394 |
| July 11, 2025 | 14.3 | 14.15 | 14.15 | 14.3 | 14.15 | 3,256 |
| July 10, 2025 | 14.36 | 14.28 | 14.28 | 14.41 | 14.28 | 885 |
| July 09, 2025 | 14.32 | 14.33 | 14.33 | 14.38 | 14.29 | 7,507 |
| July 08, 2025 | 14.25 | 14.32 | 14.32 | 14.34 | 14.25 | 5,866 |
| July 07, 2025 | 14.26 | 14.42 | 14.42 | 14.42 | 14.26 | 5,251 |
| July 04, 2025 | 14.29 | 14.28 | 14.28 | 14.29 | 14.2 | 2,056 |
| July 03, 2025 | 14.16 | 14.31 | 14.31 | 14.31 | 14.13 | 1,121 |
| July 02, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.99 | 4,384 |
| July 01, 2025 | 14.18 | 14.21 | 14.21 | 14.21 | 14 | 7,912 |
| June 30, 2025 | 14.19 | 14.13 | 14.13 | 14.22 | 14.13 | 1,111 |
| June 27, 2025 | 14.13 | 14.25 | 14.25 | 14.25 | 14.12 | 3,814 |
| June 26, 2025 | 14.09 | 14.07 | 14.07 | 14.11 | 14.02 | 1,906 |
| June 25, 2025 | 14.08 | 14.09 | 14.09 | 14.15 | 14.07 | 2,411 |
| June 24, 2025 | 13.98 | 13.96 | 13.96 | 14.03 | 13.96 | 2,488 |
| June 23, 2025 | 13.8 | 13.78 | 13.78 | 13.87 | 13.78 | 5,562 |
| June 20, 2025 | 13.83 | 13.8 | 13.8 | 13.87 | 13.8 | 107 |
| June 19, 2025 | 13.92 | 13.78 | 13.78 | 13.92 | 13.78 | 240 |
| June 18, 2025 | 13.96 | 13.95 | 13.95 | 14 | 13.94 | 193 |
| June 17, 2025 | 13.92 | 14 | 14 | 14 | 13.9 | 3,104 |
| June 16, 2025 | 13.91 | 14.13 | 14.13 | 14.13 | 13.85 | 9,952 |
| June 13, 2025 | 13.85 | 13.9 | 13.9 | 13.9 | 13.78 | 4,415 |
| June 12, 2025 | 14.06 | 14.03 | 14.03 | 14.07 | 13.87 | 1,079 |
| June 11, 2025 | 14.15 | 14.12 | 14.12 | 14.18 | 14.12 | 1,920 |
| June 10, 2025 | 14.14 | 14.11 | 14.11 | 14.16 | 14.08 | 3,069 |
| June 09, 2025 | 14.13 | 14.11 | 14.11 | 14.17 | 14.05 | 4,171 |
| June 06, 2025 | 14 | 14.1 | 14.1 | 14.13 | 13.97 | 5,500 |
| June 05, 2025 | 13.97 | 14.1 | 14.1 | 14.1 | 13.92 | 3,440 |
| June 04, 2025 | 13.94 | 13.99 | 13.99 | 13.99 | 13.88 | 8,253 |
| June 03, 2025 | 13.7 | 13.87 | 13.87 | 13.87 | 13.7 | 1,844 |
| June 02, 2025 | 13.64 | 13.65 | 13.65 | 13.65 | 13.58 | 6,898 |
| May 30, 2025 | 13.69 | 13.69 | 13.69 | 13.74 | 13.67 | 929 |
| May 29, 2025 | 14.02 | 13.7 | 13.7 | 14.02 | 13.67 | 2,391 |
| May 28, 2025 | 13.88 | 13.82 | 13.82 | 13.89 | 13.81 | 9,860 |
| May 27, 2025 | 13.69 | 13.88 | 13.88 | 13.88 | 13.69 | 4,529 |
| May 26, 2025 | 13.74 | 13.7 | 13.7 | 13.75 | 13.7 | 741 |