17.27
-0.004(-0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.22 | 2,601 |
| August 15, 2025 | 17.35 | 17.27 | 17.27 | 17.35 | 17.27 | 8,331 |
| August 14, 2025 | 17.18 | 17.28 | 17.28 | 17.28 | 17.18 | 39,024 |
| August 13, 2025 | 17.11 | 17.15 | 17.15 | 17.15 | 17.11 | 1,478 |
| August 12, 2025 | 17.07 | 17.04 | 17.04 | 17.07 | 17 | 704 |
| August 11, 2025 | 17.08 | 17.01 | 17.01 | 17.08 | 17.01 | 704 |
| August 08, 2025 | 17.02 | 17.02 | 17.02 | 17.03 | 16.98 | 125,382 |
| August 07, 2025 | 16.85 | 17 | 17 | 17 | 16.85 | 3,596 |
| August 06, 2025 | 16.89 | 16.82 | 16.82 | 16.89 | 16.8 | 2,456 |
| August 05, 2025 | 16.9 | 16.83 | 16.83 | 16.9 | 16.83 | 17,193 |
| August 04, 2025 | 16.68 | 16.83 | 16.83 | 16.83 | 16.67 | 12,183 |
| August 01, 2025 | 16.8 | 16.59 | 16.59 | 16.8 | 16.54 | 27,713 |
| July 31, 2025 | 17.18 | 17 | 17 | 17.18 | 17 | 62,389 |
| July 30, 2025 | 17.08 | 17.13 | 17.13 | 17.15 | 17.08 | 342 |
| July 29, 2025 | 17.13 | 17.13 | 17.13 | 17.21 | 17.13 | 29,125 |
| July 28, 2025 | 17.28 | 17.1 | 17.1 | 17.28 | 17.08 | 24,516 |
| July 25, 2025 | 17.08 | 17.12 | 17.12 | 17.12 | 17.08 | 191 |
| July 24, 2025 | 17.21 | 17.15 | 17.15 | 17.23 | 17.15 | 2,097 |
| July 23, 2025 | 17.08 | 17.13 | 17.13 | 17.14 | 17.08 | 26,897 |
| July 22, 2025 | 16.99 | 16.96 | 16.96 | 16.99 | 16.91 | 50,430 |
| July 21, 2025 | 17.05 | 17.02 | 17.02 | 17.05 | 16.98 | 37,305 |
| July 18, 2025 | 17.11 | 17.04 | 17.04 | 17.12 | 17.02 | 68,791 |
| July 17, 2025 | 17 | 17.06 | 17.06 | 17.06 | 16.99 | 74,599 |
| July 16, 2025 | 16.94 | 16.86 | 16.86 | 16.97 | 16.86 | 37,768 |
| July 15, 2025 | 17.08 | 16.98 | 16.98 | 17.08 | 16.98 | 2,614 |
| July 14, 2025 | 16.96 | 17.05 | 17.05 | 17.05 | 16.96 | 10,216 |
| July 11, 2025 | 17.18 | 17.05 | 17.05 | 17.18 | 17.03 | 38,970 |
| July 10, 2025 | 17.23 | 17.24 | 17.24 | 17.25 | 17.23 | 23,666 |
| July 09, 2025 | 17.05 | 17.16 | 17.16 | 17.16 | 17.05 | 1,376 |
| July 08, 2025 | 16.97 | 17.03 | 17.03 | 17.03 | 16.94 | 31,526 |
| July 07, 2025 | 16.89 | 16.97 | 16.97 | 16.97 | 16.88 | 4,209 |
| July 04, 2025 | 16.9 | 16.88 | 16.88 | 16.9 | 16.84 | 2,497 |
| July 03, 2025 | 16.95 | 16.97 | 16.97 | 16.97 | 16.88 | 90 |
| July 02, 2025 | 16.95 | 16.89 | 16.89 | 16.95 | 16.83 | 3,714 |
| July 01, 2025 | 16.93 | 16.88 | 16.88 | 16.93 | 16.82 | 24,447 |
| June 30, 2025 | 17.01 | 16.89 | 16.89 | 17.01 | 16.89 | 17,245 |
| June 27, 2025 | 16.88 | 16.98 | 16.98 | 16.98 | 16.88 | 13,937 |
| June 26, 2025 | 16.82 | 16.78 | 16.78 | 16.82 | 16.78 | 41,435 |
| June 25, 2025 | 16.93 | 16.76 | 16.76 | 16.93 | 16.76 | 27,433 |
| June 24, 2025 | 16.96 | 16.89 | 16.89 | 16.96 | 16.87 | 35,253 |
| June 23, 2025 | 16.68 | 16.71 | 16.71 | 16.77 | 16.62 | 8,041 |
| June 20, 2025 | 16.81 | 16.76 | 16.76 | 16.88 | 16.76 | 35,683 |
| June 19, 2025 | 16.79 | 16.73 | 16.73 | 16.79 | 16.73 | 75 |
| June 18, 2025 | 16.93 | 16.86 | 16.86 | 16.93 | 16.84 | 8,044 |
| June 17, 2025 | 16.95 | 16.93 | 16.93 | 16.96 | 16.93 | 11,545 |
| June 16, 2025 | 17.05 | 17.07 | 17.07 | 17.09 | 17.03 | 17,143 |
| June 13, 2025 | 16.98 | 17.01 | 17.01 | 17.08 | 16.98 | 28,722 |
| June 12, 2025 | 17.15 | 17.16 | 17.16 | 17.19 | 17.08 | 1,517 |
| June 11, 2025 | 17.27 | 17.22 | 17.22 | 17.27 | 17.22 | 997 |
| June 10, 2025 | 17.29 | 17.25 | 17.25 | 17.31 | 17.25 | 218,119 |
| June 09, 2025 | 17.31 | 17.28 | 17.28 | 17.31 | 17.27 | 9,243 |
| June 06, 2025 | 17.25 | 17.31 | 17.31 | 17.31 | 17.23 | 3,452 |
| June 05, 2025 | 17.24 | 17.25 | 17.25 | 17.28 | 17.16 | 6,771 |
| June 04, 2025 | 17.18 | 17.21 | 17.21 | 17.23 | 17.18 | 30,950 |
| June 03, 2025 | 17.18 | 17.14 | 17.14 | 17.18 | 17.03 | 24,685 |
| June 02, 2025 | 17.11 | 17.1 | 17.1 | 17.11 | 17.01 | 14,531 |
| May 30, 2025 | 17.12 | 17.14 | 17.14 | 17.21 | 17.12 | 94,953 |
| May 29, 2025 | 17.23 | 17.1 | 17.1 | 17.23 | 17.09 | 8,878 |
| May 28, 2025 | 17.24 | 17.12 | 17.12 | 17.24 | 17.12 | 5,777 |
| May 27, 2025 | 17.21 | 17.24 | 17.24 | 17.28 | 17.21 | 5,579 |