19.71
+0.259(+1.33%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 19.5 | 19.45 | 19.45 | 19.53 | 19.45 | 437 |
September 04, 2025 | 19.48 | 19.49 | 19.49 | 19.64 | 19.48 | 377 |
September 03, 2025 | 19.45 | 19.35 | 19.35 | 19.45 | 19.34 | 2,193 |
September 02, 2025 | 19.53 | 19.25 | 19.25 | 19.53 | 19.25 | 0 |
September 01, 2025 | 19.39 | 19.48 | 19.48 | 19.55 | 19.39 | 753 |
August 29, 2025 | 19.57 | 19.54 | 19.54 | 19.57 | 19.54 | 34 |
August 28, 2025 | 19.89 | 19.71 | 19.71 | 19.89 | 19.71 | 5 |
August 27, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.58 | 2 |
August 26, 2025 | 19.82 | 19.65 | 19.65 | 19.82 | 19.5 | 160 |
August 22, 2025 | 19.76 | 19.85 | 19.85 | 19.85 | 19.76 | 2 |
August 21, 2025 | 19.86 | 19.73 | 19.73 | 19.86 | 19.71 | 3 |
August 20, 2025 | 19.94 | 19.86 | 19.86 | 19.94 | 19.86 | 2 |
August 19, 2025 | 19.87 | 19.9 | 19.9 | 19.9 | 19.87 | 3 |
August 18, 2025 | 19.86 | 19.67 | 19.67 | 19.86 | 19.54 | 4,614 |
August 15, 2025 | 19.96 | 19.71 | 19.71 | 19.96 | 19.69 | 4 |
August 14, 2025 | 19.81 | 19.68 | 19.68 | 19.81 | 19.68 | 2 |
August 13, 2025 | 19.74 | 19.61 | 19.61 | 19.74 | 19.56 | 1,574 |
August 12, 2025 | 19.41 | 19.5 | 19.5 | 19.5 | 19.41 | 3 |
August 11, 2025 | 19.71 | 19.53 | 19.53 | 19.71 | 19.53 | 19 |
August 08, 2025 | 19.65 | 19.63 | 19.63 | 19.65 | 19.63 | 24 |
August 07, 2025 | 19.59 | 19.57 | 19.57 | 19.66 | 19.57 | 0 |
August 06, 2025 | 19.41 | 19.38 | 19.38 | 19.41 | 19.34 | 28 |
August 05, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0 |
August 04, 2025 | 19.2 | 19.37 | 19.37 | 19.37 | 19.2 | 41 |
August 01, 2025 | 19.39 | 19.23 | 19.23 | 19.39 | 19.18 | 16,076 |
July 31, 2025 | 19.85 | 19.73 | 19.73 | 19.85 | 19.73 | 7,904 |
July 30, 2025 | 19.8 | 20 | 20 | 20.01 | 19.8 | 0 |
July 29, 2025 | 20.05 | 20 | 20 | 20.05 | 20 | 0 |
July 28, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0 |
July 25, 2025 | 20.02 | 20.16 | 20.16 | 20.16 | 20.02 | 8,874 |
July 24, 2025 | 20.42 | 20.18 | 20.18 | 20.42 | 20.18 | 20 |
July 23, 2025 | 20.05 | 20.09 | 20.09 | 20.09 | 20.05 | 71 |
July 22, 2025 | 19.96 | 19.91 | 19.91 | 20.01 | 19.91 | 2,506 |
July 21, 2025 | 20.21 | 20 | 20 | 20.21 | 19.99 | 44 |
July 18, 2025 | 20.17 | 20.05 | 20.05 | 20.17 | 20.05 | 13,570 |
July 17, 2025 | 20.25 | 20.13 | 20.13 | 20.25 | 20.09 | 30 |
July 16, 2025 | 19.98 | 19.96 | 19.96 | 19.99 | 19.96 | 323 |
July 15, 2025 | 20.32 | 20.11 | 20.11 | 20.32 | 20.11 | 41 |
July 14, 2025 | 20.24 | 20.11 | 20.11 | 20.24 | 20.05 | 77 |
July 11, 2025 | 20.24 | 20.21 | 20.21 | 20.24 | 20.21 | 42 |
July 10, 2025 | 20.48 | 20.44 | 20.44 | 20.48 | 20.44 | 10 |
July 09, 2025 | 20.36 | 20.32 | 20.32 | 20.36 | 20.32 | 0 |
July 08, 2025 | 20.32 | 20.21 | 20.21 | 20.32 | 20.18 | 272 |
July 07, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 |
July 04, 2025 | 20.06 | 20.07 | 20.07 | 20.07 | 20.05 | 758 |
July 03, 2025 | 20.14 | 20.18 | 20.18 | 20.2 | 20.14 | 145 |
July 02, 2025 | 20.48 | 20.48 | 20.12 | 20.48 | 20.48 | 0 |
July 01, 2025 | 20.37 | 20.41 | 20.04 | 20.41 | 20.37 | 223 |
June 30, 2025 | 20.3 | 20.41 | 20.04 | 20.63 | 20.3 | 17 |
June 27, 2025 | 20.29 | 20.37 | 20.01 | 20.37 | 20.29 | 3,100 |
June 26, 2025 | 20.18 | 20.06 | 19.7 | 20.18 | 19.99 | 3,474 |
June 25, 2025 | 20.22 | 20.1 | 19.74 | 20.36 | 20.1 | 21 |
June 24, 2025 | 20.37 | 20.32 | 19.96 | 20.37 | 20.29 | 401 |
June 23, 2025 | 19.76 | 20.08 | 19.72 | 20.08 | 19.76 | 687 |
June 20, 2025 | 20.13 | 20.05 | 19.7 | 20.21 | 20.05 | 2,688 |
June 19, 2025 | 20.12 | 19.99 | 19.63 | 20.12 | 19.99 | 6 |
June 18, 2025 | 20.35 | 20.23 | 19.87 | 20.35 | 20.21 | 67 |
June 17, 2025 | 20.27 | 20.31 | 19.95 | 20.33 | 20.27 | 360 |
June 16, 2025 | 20.45 | 20.5 | 20.14 | 20.54 | 20.36 | 126 |
June 13, 2025 | 20.43 | 20.4 | 20.4 | 20.45 | 20.4 | 1,488 |