19.53
+0.074(+0.38%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.5 | 19.53 | 19.53 | 19.55 | 19.46 | 4,385 |
September 25, 2025 | 19.44 | 19.46 | 19.46 | 19.48 | 19.38 | 4,913 |
September 24, 2025 | 19.41 | 19.41 | 19.41 | 19.43 | 19.4 | 569 |
September 23, 2025 | 19.36 | 19.43 | 19.43 | 19.49 | 19.36 | 17,802 |
September 22, 2025 | 19.4 | 19.32 | 19.32 | 19.4 | 19.31 | 990 |
September 19, 2025 | 19.36 | 19.35 | 19.35 | 19.43 | 19.35 | 1,509 |
September 18, 2025 | 19.21 | 19.43 | 19.43 | 19.45 | 19.19 | 63,626 |
September 17, 2025 | 19.03 | 19.09 | 19.09 | 19.13 | 19.03 | 8,056 |
September 16, 2025 | 19.22 | 19.04 | 19.04 | 19.24 | 19.04 | 18,426 |
September 15, 2025 | 19.18 | 19.19 | 19.19 | 19.24 | 19.18 | 12,379 |
September 12, 2025 | 19.26 | 19.16 | 19.16 | 19.26 | 19.16 | 14,330 |
September 11, 2025 | 19.25 | 19.29 | 19.29 | 19.29 | 19.21 | 918 |
September 10, 2025 | 19.21 | 19.17 | 19.17 | 19.27 | 19.17 | 16,894 |
September 09, 2025 | 19.15 | 19 | 19 | 19.2 | 19 | 261 |
September 08, 2025 | 19.1 | 19.15 | 19.15 | 19.17 | 19.08 | 6,569 |
September 05, 2025 | 19.16 | 19.05 | 19.05 | 19.2 | 18.99 | 4,851 |
September 04, 2025 | 19.09 | 19.09 | 19.09 | 19.12 | 19.04 | 3,289 |
September 03, 2025 | 19.09 | 18.98 | 18.98 | 19.11 | 18.98 | 4,222 |
September 02, 2025 | 19.21 | 19 | 19 | 19.21 | 18.99 | 50,815 |
September 01, 2025 | 19.15 | 19.19 | 19.19 | 19.19 | 19.13 | 31,866 |
August 29, 2025 | 19.34 | 19.16 | 19.16 | 19.37 | 19.16 | 1,780 |
August 28, 2025 | 19.53 | 19.39 | 19.39 | 19.57 | 19.39 | 9,099 |
August 27, 2025 | 19.42 | 19.45 | 19.45 | 19.46 | 19.42 | 3,296 |
August 26, 2025 | 19.36 | 19.31 | 19.31 | 19.4 | 19.31 | 3,304 |
August 25, 2025 | 19.47 | 19.4 | 19.4 | 19.47 | 19.4 | 6,291 |
August 22, 2025 | 19.34 | 19.48 | 19.48 | 19.53 | 19.34 | 3,304 |
August 21, 2025 | 19.39 | 19.31 | 19.31 | 19.39 | 19.28 | 831 |
August 20, 2025 | 19.34 | 19.36 | 19.36 | 19.4 | 19.33 | 7,373 |
August 19, 2025 | 19.26 | 19.44 | 19.44 | 19.48 | 19.26 | 3,245 |
August 18, 2025 | 19.19 | 19.26 | 19.26 | 19.26 | 19.17 | 19,475 |
August 15, 2025 | 19.31 | 19.23 | 19.23 | 19.33 | 19.21 | 1,865 |
August 14, 2025 | 19.24 | 19.19 | 19.19 | 19.25 | 19.15 | 8,896 |
August 13, 2025 | 19.16 | 19.18 | 19.18 | 19.22 | 19.14 | 6,005 |
August 12, 2025 | 19.14 | 19.1 | 19.1 | 19.16 | 19.07 | 1,642 |
August 11, 2025 | 19.23 | 19.1 | 19.1 | 19.23 | 19.1 | 599 |
August 08, 2025 | 19.03 | 19.04 | 19.04 | 19.06 | 19.02 | 2,082 |
August 07, 2025 | 18.87 | 18.92 | 18.92 | 19.01 | 18.83 | 3,061 |
August 06, 2025 | 18.87 | 18.77 | 18.77 | 18.89 | 18.72 | 7,130 |
August 05, 2025 | 18.93 | 18.76 | 18.76 | 18.93 | 18.76 | 3,416 |
August 04, 2025 | 18.57 | 18.8 | 18.8 | 18.85 | 18.57 | 2,306 |
August 01, 2025 | 18.94 | 18.65 | 18.65 | 18.99 | 18.6 | 42,490 |
July 31, 2025 | 19.12 | 19.07 | 19.07 | 19.19 | 19.07 | 7,481 |
July 30, 2025 | 19.21 | 19.2 | 19.2 | 19.3 | 19.2 | 13,330 |
July 29, 2025 | 19.22 | 19.17 | 19.17 | 19.25 | 19.17 | 2,423 |
July 28, 2025 | 19.26 | 19.15 | 19.15 | 19.28 | 19.13 | 2,978 |
July 25, 2025 | 19.06 | 19.11 | 19.11 | 19.13 | 19.06 | 7,502 |
July 24, 2025 | 19.16 | 19.16 | 19.16 | 19.24 | 19.13 | 3,006 |
July 23, 2025 | 19.07 | 19.17 | 19.17 | 19.36 | 19.07 | 3,492 |
July 22, 2025 | 18.89 | 18.9 | 18.9 | 18.95 | 18.83 | 1,526 |
July 21, 2025 | 18.96 | 18.93 | 18.93 | 19.03 | 18.93 | 1,053 |
July 18, 2025 | 19.11 | 18.93 | 18.93 | 19.11 | 18.93 | 1,650 |
July 17, 2025 | 18.91 | 19.03 | 19.03 | 19.05 | 18.91 | 2,108 |
July 16, 2025 | 18.79 | 18.6 | 18.6 | 18.91 | 18.6 | 3,942 |
July 15, 2025 | 18.92 | 18.93 | 18.93 | 18.97 | 18.92 | 7,755 |
July 14, 2025 | 18.84 | 18.84 | 18.84 | 18.86 | 18.82 | 14,330 |
July 11, 2025 | 19 | 18.9 | 18.9 | 19.03 | 18.87 | 3,209 |
July 10, 2025 | 18.94 | 19.13 | 19.13 | 19.13 | 18.94 | 4,492 |
July 09, 2025 | 18.84 | 18.88 | 18.88 | 18.94 | 18.84 | 2,182 |
July 08, 2025 | 18.75 | 18.86 | 18.86 | 18.88 | 18.75 | 4,241 |
July 07, 2025 | 18.76 | 18.76 | 18.76 | 18.94 | 18.75 | 10,612 |