16.36
+0.258(+1.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.18 | 16.1 | 16.1 | 16.21 | 16.1 | 2,984 |
| September 04, 2025 | 16.07 | 16.14 | 16.14 | 16.14 | 16.03 | 19,308 |
| September 03, 2025 | 15.89 | 15.91 | 15.91 | 15.94 | 15.87 | 22,391 |
| September 02, 2025 | 16.07 | 15.93 | 15.93 | 16.07 | 15.89 | 14,553 |
| September 01, 2025 | 16.04 | 16.07 | 16.07 | 16.08 | 16.04 | 9,813 |
| August 29, 2025 | 16.16 | 15.98 | 15.98 | 16.16 | 15.98 | 11,323 |
| August 28, 2025 | 16.32 | 16.28 | 16.28 | 16.32 | 16.23 | 12,291 |
| August 27, 2025 | 16.14 | 16.15 | 16.15 | 16.16 | 16.1 | 14,697 |
| August 26, 2025 | 16.14 | 16.15 | 16.15 | 16.17 | 16.09 | 37,581 |
| August 25, 2025 | 16.25 | 16.24 | 16.24 | 16.25 | 16.22 | 42,432 |
| August 22, 2025 | 16.29 | 16.35 | 16.35 | 16.39 | 16.24 | 13,287 |
| August 21, 2025 | 16.25 | 16.25 | 16.25 | 16.26 | 16.18 | 4,984 |
| August 20, 2025 | 16.4 | 16.34 | 16.34 | 16.4 | 16.29 | 23,872 |
| August 19, 2025 | 16.41 | 16.43 | 16.43 | 16.46 | 16.41 | 14,471 |
| August 18, 2025 | 16.45 | 16.49 | 16.49 | 16.49 | 16.45 | 20,755 |
| August 15, 2025 | 16.48 | 16.4 | 16.4 | 16.48 | 16.39 | 4,378 |
| August 14, 2025 | 16.18 | 16.18 | 16.18 | 16.2 | 16.15 | 16,114 |
| August 13, 2025 | 16.26 | 16.19 | 16.19 | 16.3 | 16.18 | 8,292 |
| August 12, 2025 | 16.11 | 16.21 | 16.21 | 16.24 | 16.1 | 5,731 |
| August 11, 2025 | 16.05 | 16.07 | 16.07 | 16.08 | 15.99 | 120,109 |
| August 08, 2025 | 15.94 | 15.98 | 15.98 | 16 | 15.91 | 17,536 |
| August 07, 2025 | 15.7 | 15.71 | 15.71 | 15.8 | 15.69 | 42,537 |
| August 06, 2025 | 15.65 | 15.6 | 15.6 | 15.66 | 15.56 | 49,818 |
| August 05, 2025 | 15.59 | 15.49 | 15.49 | 15.6 | 15.49 | 6,188 |
| August 04, 2025 | 15.4 | 15.51 | 15.51 | 15.52 | 15.4 | 21,662 |
| August 01, 2025 | 15.5 | 15.3 | 15.3 | 15.5 | 15.23 | 47,278 |
| July 31, 2025 | 15.61 | 15.45 | 15.45 | 15.66 | 15.42 | 149,501 |
| July 30, 2025 | 15.47 | 15.48 | 15.48 | 15.55 | 15.47 | 12,834 |
| July 29, 2025 | 15.41 | 15.34 | 15.34 | 15.43 | 15.34 | 19,018 |
| July 28, 2025 | 15.33 | 15.32 | 15.32 | 15.37 | 15.3 | 10,296 |
| July 25, 2025 | 15.48 | 15.43 | 15.43 | 15.48 | 15.41 | 30,562 |
| July 24, 2025 | 15.73 | 15.62 | 15.62 | 15.74 | 15.62 | 4,880 |
| July 23, 2025 | 15.4 | 15.58 | 15.58 | 15.59 | 15.37 | 23,677 |
| July 22, 2025 | 14.86 | 14.9 | 14.9 | 14.96 | 14.86 | 18,403 |
| July 21, 2025 | 14.89 | 14.92 | 14.92 | 14.93 | 14.86 | 14,329 |
| July 18, 2025 | 14.85 | 14.79 | 14.79 | 14.85 | 14.79 | 4,183 |
| July 17, 2025 | 14.92 | 14.95 | 14.95 | 14.95 | 14.89 | 6,733 |
| July 16, 2025 | 14.73 | 14.66 | 14.66 | 14.82 | 14.66 | 14,151 |
| July 15, 2025 | 14.82 | 14.78 | 14.78 | 14.85 | 14.77 | 20,388 |
| July 14, 2025 | 14.86 | 14.83 | 14.83 | 14.86 | 14.78 | 4,581 |
| July 11, 2025 | 14.89 | 14.8 | 14.8 | 14.89 | 14.8 | 10,369 |
| July 10, 2025 | 14.85 | 14.93 | 14.93 | 14.94 | 14.85 | 15,347 |
| July 09, 2025 | 14.89 | 14.93 | 14.93 | 14.99 | 14.89 | 17,513 |
| July 08, 2025 | 14.92 | 14.95 | 14.95 | 14.95 | 14.92 | 1,574 |
| July 07, 2025 | 14.97 | 14.99 | 14.99 | 15.04 | 14.97 | 9,381 |
| July 04, 2025 | 15.12 | 15.09 | 15.09 | 15.12 | 15.08 | 11,921 |
| July 03, 2025 | 15.14 | 15.2 | 15.2 | 15.2 | 15.14 | 9,507 |
| July 02, 2025 | 15.17 | 15.13 | 15.13 | 15.18 | 15.12 | 10,009 |
| July 01, 2025 | 15.18 | 15.18 | 15.18 | 15.23 | 15.14 | 30,976 |
| June 30, 2025 | 15.38 | 15.29 | 15.29 | 15.38 | 15.29 | 13,061 |
| June 27, 2025 | 15.32 | 15.41 | 15.41 | 15.41 | 15.31 | 5,876 |
| June 26, 2025 | 15.08 | 15.09 | 15.09 | 15.11 | 15.04 | 11,183 |
| June 25, 2025 | 14.99 | 14.92 | 14.92 | 15 | 14.91 | 1,274 |
| June 24, 2025 | 14.99 | 14.95 | 14.95 | 15.01 | 14.95 | 19,205 |
| June 23, 2025 | 14.79 | 14.85 | 14.85 | 14.88 | 14.79 | 35,482 |
| June 20, 2025 | 14.99 | 14.94 | 14.94 | 15.03 | 14.93 | 18,510 |
| June 19, 2025 | 15.22 | 15.12 | 15.12 | 15.22 | 15.11 | 35 |
| June 18, 2025 | 15.29 | 15.25 | 15.25 | 15.29 | 15.21 | 18,674 |
| June 17, 2025 | 15.1 | 15.08 | 15.08 | 15.1 | 15.04 | 13,590 |
| June 16, 2025 | 15.17 | 15.21 | 15.21 | 15.21 | 15.12 | 25,778 |