18.69
+0.15(+0.81%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.58 | 18.69 | 18.69 | 18.69 | 18.57 | 18,108 |
September 25, 2025 | 18.59 | 18.54 | 18.54 | 18.61 | 18.51 | 36,691 |
September 24, 2025 | 18.64 | 18.64 | 18.64 | 18.68 | 18.59 | 9,057 |
September 23, 2025 | 18.66 | 18.68 | 18.68 | 18.74 | 18.66 | 54,991 |
September 22, 2025 | 18.66 | 18.64 | 18.64 | 18.66 | 18.6 | 39,807 |
September 19, 2025 | 18.69 | 18.68 | 18.68 | 18.72 | 18.68 | 24,976 |
September 18, 2025 | 18.63 | 18.7 | 18.7 | 18.72 | 18.62 | 30,652 |
September 17, 2025 | 18.56 | 18.54 | 18.54 | 18.59 | 18.53 | 17,515 |
September 16, 2025 | 18.74 | 18.55 | 18.55 | 18.74 | 18.54 | 17,402 |
September 15, 2025 | 18.74 | 18.75 | 18.75 | 18.78 | 18.72 | 119,822 |
September 12, 2025 | 18.71 | 18.68 | 18.68 | 18.72 | 18.63 | 75,500 |
September 11, 2025 | 18.62 | 18.7 | 18.7 | 18.7 | 18.61 | 15,921 |
September 10, 2025 | 18.66 | 18.59 | 18.59 | 18.68 | 18.58 | 19,192 |
September 09, 2025 | 18.71 | 18.71 | 18.71 | 18.77 | 18.7 | 41,670 |
September 08, 2025 | 18.69 | 18.7 | 18.7 | 18.73 | 18.64 | 84,155 |
September 05, 2025 | 18.68 | 18.62 | 18.62 | 18.71 | 18.57 | 87,399 |
September 04, 2025 | 18.55 | 18.64 | 18.64 | 18.66 | 18.55 | 197,148 |
September 03, 2025 | 18.53 | 18.55 | 18.55 | 18.56 | 18.5 | 91,923 |
September 02, 2025 | 18.66 | 18.42 | 18.42 | 18.66 | 18.42 | 35,345 |
September 01, 2025 | 18.69 | 18.71 | 18.71 | 18.72 | 18.68 | 75,886 |
August 29, 2025 | 18.73 | 18.65 | 18.65 | 18.74 | 18.65 | 24,064 |
August 28, 2025 | 18.85 | 18.77 | 18.77 | 18.85 | 18.74 | 61,236 |
August 27, 2025 | 18.83 | 18.79 | 18.79 | 18.83 | 18.76 | 28,285 |
August 26, 2025 | 18.81 | 18.77 | 18.77 | 18.83 | 18.76 | 17,146 |
August 25, 2025 | 18.97 | 18.91 | 18.91 | 18.99 | 18.91 | 32,265 |
August 22, 2025 | 18.91 | 19.01 | 19.01 | 19.08 | 18.91 | 19,588 |
August 21, 2025 | 18.93 | 18.94 | 18.94 | 18.94 | 18.83 | 54,385 |
August 20, 2025 | 18.83 | 18.94 | 18.94 | 18.94 | 18.83 | 33,508 |
August 19, 2025 | 18.79 | 18.91 | 18.91 | 18.91 | 18.77 | 39,962 |
August 18, 2025 | 18.75 | 18.76 | 18.76 | 18.76 | 18.7 | 6,883 |
August 15, 2025 | 18.82 | 18.77 | 18.77 | 18.83 | 18.74 | 42,120 |
August 14, 2025 | 18.65 | 18.75 | 18.75 | 18.75 | 18.65 | 14,605 |
August 13, 2025 | 18.57 | 18.61 | 18.61 | 18.62 | 18.57 | 19,196 |
August 12, 2025 | 18.54 | 18.5 | 18.5 | 18.54 | 18.45 | 31,099 |
August 11, 2025 | 18.56 | 18.47 | 18.47 | 18.56 | 18.46 | 19,442 |
August 08, 2025 | 18.49 | 18.48 | 18.48 | 18.49 | 18.45 | 14,556 |
August 07, 2025 | 18.28 | 18.45 | 18.45 | 18.45 | 18.27 | 46,654 |
August 06, 2025 | 18.33 | 18.27 | 18.27 | 18.34 | 18.24 | 40,601 |
August 05, 2025 | 18.35 | 18.28 | 18.28 | 18.36 | 18.28 | 51,464 |
August 04, 2025 | 18.12 | 18.27 | 18.27 | 18.27 | 18.11 | 110,095 |
August 01, 2025 | 18.24 | 18.02 | 18.02 | 18.27 | 17.97 | 95,208 |
July 31, 2025 | 18.65 | 18.45 | 18.45 | 18.67 | 18.45 | 47,342 |
July 30, 2025 | 18.56 | 18.59 | 18.59 | 18.63 | 18.54 | 53,657 |
July 29, 2025 | 18.61 | 18.6 | 18.6 | 18.71 | 18.59 | 28,260 |
July 28, 2025 | 18.77 | 18.56 | 18.56 | 18.77 | 18.55 | 41,695 |
July 25, 2025 | 18.56 | 18.59 | 18.59 | 18.6 | 18.53 | 33,073 |
July 24, 2025 | 18.69 | 18.63 | 18.63 | 18.7 | 18.62 | 18,821 |
July 23, 2025 | 18.55 | 18.6 | 18.6 | 18.63 | 18.55 | 32,639 |
July 22, 2025 | 18.45 | 18.4 | 18.4 | 18.45 | 18.36 | 45,716 |
July 21, 2025 | 18.5 | 18.47 | 18.47 | 18.5 | 18.41 | 181,967 |
July 18, 2025 | 18.56 | 18.49 | 18.49 | 18.56 | 18.47 | 54,006 |
July 17, 2025 | 18.43 | 18.5 | 18.5 | 18.51 | 18.43 | 24,646 |
July 16, 2025 | 18.38 | 18.3 | 18.3 | 18.44 | 18.3 | 48,289 |
July 15, 2025 | 18.54 | 18.43 | 18.43 | 18.55 | 18.42 | 66,916 |
July 14, 2025 | 18.4 | 18.5 | 18.5 | 18.5 | 18.4 | 55,919 |
July 11, 2025 | 18.64 | 18.5 | 18.5 | 18.64 | 18.49 | 224,863 |
July 10, 2025 | 18.69 | 18.71 | 18.71 | 18.72 | 18.66 | 73,670 |
July 09, 2025 | 18.51 | 18.61 | 18.61 | 18.61 | 18.51 | 26,986 |
July 08, 2025 | 18.4 | 18.48 | 18.48 | 18.48 | 18.37 | 50,713 |
July 07, 2025 | 18.32 | 18.41 | 18.41 | 18.41 | 18.3 | 46,788 |