19.91
+0.034(+0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.79 | 19.91 | 19.91 | 19.93 | 19.79 | 4,807 |
| August 15, 2025 | 19.94 | 19.87 | 19.87 | 19.94 | 19.75 | 1,416 |
| August 14, 2025 | 19.75 | 19.74 | 19.74 | 19.79 | 19.74 | 1,091 |
| August 13, 2025 | 19.78 | 19.73 | 19.73 | 19.86 | 19.69 | 3,024 |
| August 12, 2025 | 19.74 | 19.79 | 19.79 | 19.79 | 19.73 | 1,837 |
| August 11, 2025 | 19.63 | 19.96 | 19.96 | 19.96 | 19.6 | 57,802 |
| August 08, 2025 | 19.5 | 19.57 | 19.57 | 19.64 | 19.5 | 3,737 |
| August 07, 2025 | 19.35 | 19.38 | 19.38 | 19.5 | 19.29 | 3,535 |
| August 06, 2025 | 19.27 | 19.14 | 19.14 | 19.32 | 19.11 | 27,612 |
| August 05, 2025 | 19.39 | 19.28 | 19.28 | 19.39 | 19.15 | 6,288 |
| August 04, 2025 | 18.97 | 19.19 | 19.19 | 19.19 | 18.97 | 5,003 |
| August 01, 2025 | 19.34 | 18.94 | 18.94 | 19.34 | 18.71 | 9,258 |
| July 31, 2025 | 19.73 | 19.57 | 19.57 | 19.78 | 19.56 | 16,613 |
| July 30, 2025 | 19.51 | 19.6 | 19.6 | 19.64 | 19.5 | 2,086 |
| July 29, 2025 | 19.79 | 19.44 | 19.44 | 19.83 | 19.44 | 1,792 |
| July 28, 2025 | 19.51 | 19.61 | 19.61 | 19.63 | 19.51 | 11,811 |
| July 25, 2025 | 19.41 | 19.41 | 19.41 | 19.43 | 19.35 | 3,164 |
| July 24, 2025 | 19.5 | 19.39 | 19.39 | 19.52 | 19.39 | 5,976 |
| July 23, 2025 | 19.34 | 19.4 | 19.4 | 19.48 | 19.34 | 1,224 |
| July 22, 2025 | 19.18 | 19.09 | 19.09 | 19.23 | 19.03 | 1,300 |
| July 21, 2025 | 19.34 | 19.23 | 19.23 | 19.34 | 19.23 | 4,142 |
| July 18, 2025 | 19.27 | 19.19 | 19.19 | 19.27 | 19.09 | 3,891 |
| July 17, 2025 | 19.14 | 19.19 | 19.19 | 19.21 | 19.1 | 3,467 |
| July 16, 2025 | 18.82 | 18.67 | 18.67 | 18.97 | 18.67 | 2,629 |
| July 15, 2025 | 18.96 | 18.99 | 18.99 | 19 | 18.89 | 4,375 |
| July 14, 2025 | 18.72 | 18.71 | 18.71 | 18.76 | 18.7 | 2,438 |
| July 11, 2025 | 18.73 | 18.72 | 18.72 | 18.8 | 18.63 | 4,494 |
| July 10, 2025 | 18.56 | 18.74 | 18.74 | 18.74 | 18.56 | 2,908 |
| July 09, 2025 | 18.49 | 18.59 | 18.59 | 18.65 | 18.49 | 9,207 |
| July 08, 2025 | 18.43 | 18.51 | 18.51 | 18.51 | 18.4 | 119 |
| July 07, 2025 | 18.22 | 18.33 | 18.33 | 18.35 | 18.21 | 4,812 |
| July 04, 2025 | 18.4 | 18.35 | 18.35 | 18.4 | 18.3 | 4,498 |
| July 03, 2025 | 18.46 | 18.61 | 18.61 | 18.64 | 18.43 | 2,960 |
| July 02, 2025 | 18.21 | 18.37 | 18.37 | 18.42 | 18.21 | 3,641 |
| July 01, 2025 | 18.26 | 18.18 | 18.18 | 18.26 | 18.08 | 19,590 |
| June 30, 2025 | 18.51 | 18.3 | 18.3 | 18.51 | 18.3 | 1,037 |
| June 27, 2025 | 18.51 | 18.51 | 18.51 | 18.55 | 18.43 | 3,575 |
| June 26, 2025 | 18.26 | 18.27 | 18.27 | 18.33 | 18.19 | 56,171 |
| June 25, 2025 | 18.3 | 18.19 | 18.19 | 18.35 | 18.1 | 42,575 |
| June 24, 2025 | 18.11 | 18.15 | 18.15 | 18.22 | 18.11 | 489 |
| June 23, 2025 | 17.74 | 17.83 | 17.83 | 17.83 | 17.64 | 2,124 |
| June 20, 2025 | 17.84 | 17.72 | 17.72 | 17.89 | 17.72 | 2,378 |
| June 19, 2025 | 17.9 | 17.73 | 17.73 | 17.9 | 17.73 | 1,313 |
| June 18, 2025 | 17.9 | 17.99 | 17.99 | 18.05 | 17.88 | 441 |
| June 17, 2025 | 17.91 | 17.87 | 17.87 | 17.95 | 17.87 | 76 |
| June 16, 2025 | 17.9 | 18.07 | 18.07 | 18.07 | 17.89 | 2,683 |
| June 13, 2025 | 17.76 | 17.88 | 17.88 | 17.89 | 17.73 | 1,964 |
| June 12, 2025 | 18.2 | 18.07 | 18.07 | 18.2 | 17.99 | 1 |
| June 11, 2025 | 18.33 | 18.43 | 18.43 | 18.45 | 18.33 | 6,697 |
| June 10, 2025 | 18.2 | 18.25 | 18.25 | 18.31 | 18.11 | 5,923 |
| June 09, 2025 | 18.06 | 18.14 | 18.14 | 18.22 | 17.99 | 8,868 |
| June 06, 2025 | 17.95 | 18.02 | 18.02 | 18.09 | 17.87 | 4,120 |
| June 05, 2025 | 18.1 | 18.11 | 18.11 | 18.17 | 18.01 | 714 |
| June 04, 2025 | 18.25 | 18.08 | 18.08 | 18.25 | 18.05 | 2,734 |
| June 03, 2025 | 17.94 | 18.22 | 18.22 | 18.22 | 17.94 | 1,836 |
| June 02, 2025 | 18 | 18.12 | 18.12 | 18.12 | 17.87 | 2,814 |
| May 30, 2025 | 18.38 | 18.28 | 18.28 | 18.4 | 18.28 | 1,037 |
| May 29, 2025 | 18.84 | 18.49 | 18.49 | 18.84 | 18.49 | 1,751 |
| May 28, 2025 | 18.56 | 18.59 | 18.59 | 18.63 | 18.49 | 1,379 |
| May 27, 2025 | 18.32 | 18.49 | 18.49 | 18.49 | 18.32 | 9,277 |