14.78
+0.006(+0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.81 | 14.77 | 14.77 | 14.81 | 14.74 | 2,621 |
| August 14, 2025 | 14.72 | 14.79 | 14.79 | 14.79 | 14.71 | 3,970 |
| August 13, 2025 | 14.67 | 14.71 | 14.71 | 14.71 | 14.66 | 2,996 |
| August 12, 2025 | 14.65 | 14.68 | 14.68 | 14.68 | 14.59 | 2,361 |
| August 11, 2025 | 14.64 | 14.62 | 14.62 | 14.64 | 14.57 | 5,735 |
| August 08, 2025 | 14.63 | 14.67 | 14.67 | 14.67 | 14.63 | 4,699 |
| August 07, 2025 | 14.47 | 14.65 | 14.65 | 14.65 | 14.47 | 2,527 |
| August 06, 2025 | 14.46 | 14.48 | 14.48 | 14.48 | 14.42 | 1,181 |
| August 05, 2025 | 14.44 | 14.46 | 14.46 | 14.46 | 14.44 | 1,629 |
| August 04, 2025 | 14.31 | 14.41 | 14.41 | 14.41 | 14.31 | 2,622 |
| August 01, 2025 | 14.36 | 14.25 | 14.25 | 14.36 | 14.21 | 10,814 |
| July 31, 2025 | 14.64 | 14.52 | 14.52 | 14.64 | 14.52 | 4,381 |
| July 30, 2025 | 14.61 | 14.53 | 14.53 | 14.61 | 14.53 | 2,305 |
| July 29, 2025 | 14.57 | 14.63 | 14.63 | 14.64 | 14.57 | 1,720 |
| July 28, 2025 | 14.7 | 14.6 | 14.6 | 14.7 | 14.56 | 4,175 |
| July 25, 2025 | 14.58 | 14.56 | 14.56 | 14.61 | 14.56 | 4,174 |
| July 24, 2025 | 14.62 | 14.67 | 14.67 | 14.67 | 14.62 | 5,600 |
| July 23, 2025 | 14.54 | 14.6 | 14.6 | 14.6 | 14.54 | 15,133 |
| July 22, 2025 | 14.43 | 14.45 | 14.45 | 14.45 | 14.35 | 16,209 |
| July 21, 2025 | 14.47 | 14.48 | 14.48 | 14.48 | 14.42 | 27,164 |
| July 18, 2025 | 14.45 | 14.49 | 14.49 | 14.49 | 14.44 | 6,305 |
| July 17, 2025 | 14.34 | 14.39 | 14.39 | 14.39 | 14.32 | 7,335 |
| July 16, 2025 | 14.31 | 14.27 | 14.27 | 14.33 | 14.27 | 7,027 |
| July 15, 2025 | 14.39 | 14.37 | 14.37 | 14.43 | 14.37 | 6,069 |
| July 14, 2025 | 14.27 | 14.41 | 14.41 | 14.41 | 14.27 | 11,620 |
| July 11, 2025 | 14.48 | 14.43 | 14.43 | 14.48 | 14.4 | 3,098 |
| July 10, 2025 | 14.49 | 14.56 | 14.56 | 14.56 | 14.48 | 2,142 |
| July 09, 2025 | 14.38 | 14.47 | 14.47 | 14.48 | 14.38 | 2,785 |
| July 08, 2025 | 14.33 | 14.41 | 14.41 | 14.41 | 14.3 | 3,325 |
| July 07, 2025 | 14.28 | 14.37 | 14.37 | 14.37 | 14.28 | 4,661 |
| July 04, 2025 | 14.31 | 14.32 | 14.32 | 14.32 | 14.25 | 11,119 |
| July 03, 2025 | 14.32 | 14.39 | 14.39 | 14.39 | 14.31 | 1,904 |
| July 02, 2025 | 14.31 | 14.3 | 14.3 | 14.31 | 14.24 | 3,816 |
| July 01, 2025 | 14.3 | 14.25 | 14.25 | 14.3 | 14.23 | 7,480 |
| June 30, 2025 | 14.36 | 14.31 | 14.31 | 14.36 | 14.26 | 7,474 |
| June 27, 2025 | 14.27 | 14.4 | 14.4 | 14.4 | 14.27 | 1,689 |
| June 26, 2025 | 14.19 | 14.24 | 14.24 | 14.24 | 14.17 | 2,222 |
| June 25, 2025 | 14.23 | 14.16 | 14.16 | 14.26 | 14.15 | 31,902 |
| June 24, 2025 | 14.25 | 14.23 | 14.23 | 14.25 | 14.18 | 62,160 |
| June 23, 2025 | 14.06 | 14.1 | 14.1 | 14.1 | 14.03 | 1,090 |
| June 20, 2025 | 14.13 | 14.14 | 14.14 | 14.18 | 14.12 | 4,951 |
| June 19, 2025 | 14.12 | 14.08 | 14.08 | 14.13 | 14.08 | 3,169 |
| June 18, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.13 | 1,388 |
| June 17, 2025 | 14.22 | 14.23 | 14.23 | 14.24 | 14.22 | 627 |
| June 16, 2025 | 14.26 | 14.36 | 14.36 | 14.36 | 14.26 | 3,754 |
| June 13, 2025 | 14.24 | 14.26 | 14.26 | 14.26 | 14.21 | 7,219 |
| June 12, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.36 | 4,914 |
| June 11, 2025 | 14.47 | 14.5 | 14.5 | 14.5 | 14.45 | 5,050 |
| June 10, 2025 | 14.49 | 14.51 | 14.51 | 14.51 | 14.49 | 2,855 |
| June 09, 2025 | 14.63 | 14.62 | 14.62 | 14.64 | 14.62 | 990 |
| June 06, 2025 | 14.61 | 14.65 | 14.65 | 14.65 | 14.6 | 7,601 |
| June 05, 2025 | 14.56 | 14.63 | 14.63 | 14.63 | 14.56 | 1,883 |
| June 04, 2025 | 14.53 | 14.57 | 14.57 | 14.57 | 14.53 | 582 |
| June 03, 2025 | 14.59 | 14.53 | 14.53 | 14.59 | 14.45 | 5,671 |
| June 02, 2025 | 14.52 | 14.52 | 14.52 | 14.54 | 14.42 | 21,948 |
| May 30, 2025 | 14.52 | 14.57 | 14.57 | 14.6 | 14.52 | 1,702 |
| May 29, 2025 | 14.63 | 14.51 | 14.51 | 14.63 | 14.51 | 552 |
| May 28, 2025 | 14.59 | 14.53 | 14.53 | 14.62 | 14.53 | 2,234 |
| May 27, 2025 | 14.56 | 14.61 | 14.61 | 14.61 | 14.56 | 1,619 |
| May 26, 2025 | 14.49 | 14.55 | 14.55 | 14.55 | 14.49 | 1,794 |