17.06
+0.162(+0.96%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 17.07 | 17.06 | 17.06 | 17.11 | 17.05 | 27,561 |
| December 22, 2025 | 16.91 | 16.9 | 16.9 | 16.91 | 16.83 | 47,498 |
| December 19, 2025 | 16.93 | 17.02 | 17.02 | 17.02 | 16.88 | 14,065 |
| December 18, 2025 | 16.81 | 16.94 | 16.94 | 16.95 | 16.81 | 2,706 |
| December 17, 2025 | 16.99 | 16.85 | 16.85 | 17 | 16.85 | 16,139 |
| December 16, 2025 | 16.99 | 17.01 | 17.01 | 17.03 | 16.98 | 4,128 |
| December 15, 2025 | 17.25 | 17.2 | 17.2 | 17.31 | 17.2 | 35,141 |
| December 12, 2025 | 17.13 | 17.02 | 17.02 | 17.15 | 17 | 27,100 |
| December 11, 2025 | 16.9 | 17.06 | 17.06 | 17.08 | 16.9 | 38,301 |
| December 10, 2025 | 17.02 | 17.05 | 17.05 | 17.05 | 16.98 | 8,561 |
| December 09, 2025 | 17.13 | 17.11 | 17.11 | 17.14 | 17.09 | 8,560 |
| December 08, 2025 | 17.11 | 17.05 | 17.05 | 17.13 | 17.03 | 6,382 |
| December 05, 2025 | 17.09 | 17.09 | 17.09 | 17.13 | 17.08 | 4,448 |
| December 04, 2025 | 17.2 | 17.11 | 17.11 | 17.23 | 17.11 | 9,479 |
| December 03, 2025 | 16.84 | 16.86 | 16.86 | 16.86 | 16.76 | 2,638 |
| December 02, 2025 | 16.9 | 16.9 | 16.9 | 16.96 | 16.9 | 7,679 |
| December 01, 2025 | 16.85 | 16.93 | 16.93 | 16.96 | 16.84 | 10,062 |
| November 28, 2025 | 17.07 | 16.97 | 16.97 | 17.09 | 16.97 | 13,496 |
| November 27, 2025 | 17.03 | 17.01 | 17.01 | 17.04 | 16.99 | 7,663 |
| November 26, 2025 | 17.01 | 17.09 | 17.09 | 17.09 | 16.94 | 15,785 |
| November 25, 2025 | 16.69 | 16.81 | 16.81 | 16.81 | 16.68 | 23,974 |
| November 24, 2025 | 16.79 | 16.88 | 16.88 | 16.88 | 16.7 | 9,364 |
| November 21, 2025 | 16.63 | 16.71 | 16.71 | 16.74 | 16.58 | 37,771 |
| November 20, 2025 | 16.72 | 16.67 | 16.67 | 16.79 | 16.67 | 13,203 |
| November 19, 2025 | 16.57 | 16.64 | 16.64 | 16.72 | 16.56 | 23,595 |
| November 18, 2025 | 16.57 | 16.6 | 16.6 | 16.6 | 16.52 | 14,979 |
| November 17, 2025 | 17.13 | 17.06 | 17.06 | 17.13 | 17.01 | 36,457 |
| November 14, 2025 | 17.13 | 17.25 | 17.25 | 17.25 | 17.04 | 7,531 |
| November 13, 2025 | 17.3 | 17.08 | 17.08 | 17.3 | 17.08 | 4,064 |
| November 12, 2025 | 17.29 | 17.39 | 17.39 | 17.4 | 17.26 | 29,387 |
| November 11, 2025 | 17.19 | 17.18 | 17.18 | 17.19 | 17.12 | 2,414 |
| November 10, 2025 | 17.15 | 17.17 | 17.17 | 17.18 | 17.12 | 6,191 |
| November 07, 2025 | 17.17 | 16.98 | 16.98 | 17.17 | 16.98 | 5,603 |
| November 06, 2025 | 17.22 | 17.09 | 17.09 | 17.29 | 17.09 | 974 |
| November 05, 2025 | 17.05 | 17.18 | 17.18 | 17.19 | 17.05 | 14,075 |
| November 04, 2025 | 17.2 | 17.27 | 17.27 | 17.31 | 17.17 | 14,386 |
| November 03, 2025 | 17.23 | 17.26 | 17.26 | 17.33 | 17.23 | 29,153 |
| October 31, 2025 | 17.3 | 17.24 | 17.24 | 17.3 | 17.24 | 9,480 |
| October 30, 2025 | 17.14 | 17.22 | 17.22 | 17.22 | 17.14 | 11,933 |
| October 29, 2025 | 17.12 | 17.12 | 17.12 | 17.16 | 17.05 | 11,406 |
| October 28, 2025 | 17.09 | 17.16 | 17.16 | 17.16 | 17.07 | 1,965 |
| October 27, 2025 | 17.17 | 17.1 | 17.1 | 17.17 | 17.07 | 27,045 |
| October 24, 2025 | 16.87 | 16.94 | 16.94 | 16.95 | 16.84 | 18,616 |
| October 23, 2025 | 16.9 | 16.88 | 16.88 | 16.9 | 16.84 | 7,245 |
| October 22, 2025 | 17.02 | 16.88 | 16.88 | 17.02 | 16.88 | 11,427 |
| October 21, 2025 | 16.96 | 17.02 | 17.02 | 17.03 | 16.96 | 8,103 |
| October 20, 2025 | 17.03 | 17.14 | 17.14 | 17.16 | 16.95 | 11,520 |
| October 17, 2025 | 16.56 | 16.71 | 16.71 | 16.77 | 16.47 | 29,732 |
| October 16, 2025 | 16.73 | 16.71 | 16.71 | 16.75 | 16.68 | 17,380 |
| October 15, 2025 | 16.59 | 16.68 | 16.68 | 16.74 | 16.59 | 2,778 |
| October 14, 2025 | 16.33 | 16.49 | 16.49 | 16.49 | 16.31 | 23,257 |
| October 13, 2025 | 16.29 | 16.36 | 16.36 | 16.37 | 16.23 | 69,937 |
| October 10, 2025 | 16.42 | 16.2 | 16.2 | 16.51 | 16.2 | 24,048 |
| October 09, 2025 | 16.83 | 16.85 | 16.85 | 16.9 | 16.81 | 7,317 |
| October 08, 2025 | 16.73 | 16.81 | 16.81 | 16.82 | 16.73 | 9,800 |
| October 07, 2025 | 16.81 | 16.81 | 16.81 | 16.88 | 16.8 | 33,184 |
| October 06, 2025 | 16.91 | 17.06 | 17.06 | 17.06 | 16.91 | 27,877 |
| October 03, 2025 | 16.56 | 16.66 | 16.66 | 16.67 | 16.55 | 1,855 |
| October 02, 2025 | 16.3 | 16.3 | 16.3 | 16.36 | 16.28 | 3,196 |
| October 01, 2025 | 16.23 | 16.31 | 16.31 | 16.4 | 16.22 | 18,191 |