12.53
+0.106(+0.85%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.38 | 12.31 | 12.31 | 12.38 | 12.31 | 11,964 |
September 04, 2025 | 12.26 | 12.27 | 12.27 | 12.28 | 12.24 | 39,502 |
September 03, 2025 | 12.31 | 12.31 | 12.31 | 12.34 | 12.31 | 3,994 |
September 02, 2025 | 12.29 | 12.24 | 12.24 | 12.3 | 12.19 | 4,330 |
September 01, 2025 | 12.26 | 12.27 | 12.27 | 12.28 | 12.25 | 13,603 |
August 29, 2025 | 12.3 | 12.24 | 12.24 | 12.3 | 12.21 | 17,583 |
August 28, 2025 | 12.32 | 12.33 | 12.33 | 12.34 | 12.28 | 20,035 |
August 27, 2025 | 12.37 | 12.33 | 12.33 | 12.38 | 12.33 | 8,891 |
August 26, 2025 | 12.45 | 12.42 | 12.42 | 12.45 | 12.42 | 44,363 |
August 25, 2025 | 12.46 | 12.49 | 12.49 | 12.49 | 12.4 | 51,576 |
August 22, 2025 | 12.38 | 12.45 | 12.45 | 12.45 | 12.38 | 4,324 |
August 21, 2025 | 12.31 | 12.35 | 12.35 | 12.35 | 12.26 | 26,181 |
August 20, 2025 | 12.31 | 12.28 | 12.28 | 12.32 | 12.24 | 8,402 |
August 19, 2025 | 12.38 | 12.34 | 12.34 | 12.39 | 12.34 | 16,863 |
August 18, 2025 | 12.38 | 12.4 | 12.4 | 12.41 | 12.37 | 149,043 |
August 15, 2025 | 12.36 | 12.29 | 12.29 | 12.36 | 12.29 | 43,918 |
August 14, 2025 | 12.36 | 12.32 | 12.32 | 12.37 | 12.32 | 2,925 |
August 13, 2025 | 12.39 | 12.4 | 12.4 | 12.42 | 12.38 | 23,772 |
August 12, 2025 | 12.27 | 12.29 | 12.29 | 12.3 | 12.24 | 20,722 |
August 11, 2025 | 12.21 | 12.26 | 12.26 | 12.27 | 12.21 | 27,119 |
August 08, 2025 | 12.2 | 12.19 | 12.19 | 12.21 | 12.19 | 19,719 |
August 07, 2025 | 12.21 | 12.24 | 12.24 | 12.29 | 12.2 | 34,981 |
August 06, 2025 | 12.18 | 12.11 | 12.11 | 12.18 | 12.09 | 37,697 |
August 05, 2025 | 12.22 | 12.16 | 12.16 | 12.22 | 12.16 | 7,919 |
August 04, 2025 | 12.09 | 12.12 | 12.12 | 12.14 | 12.09 | 36,611 |
August 01, 2025 | 12.17 | 12.02 | 12.02 | 12.17 | 11.97 | 12,302 |
July 31, 2025 | 12.33 | 12.27 | 12.27 | 12.34 | 12.27 | 49,909 |
July 30, 2025 | 12.27 | 12.3 | 12.3 | 12.32 | 12.27 | 8,810 |
July 29, 2025 | 12.26 | 12.28 | 12.28 | 12.32 | 12.25 | 21,484 |
July 28, 2025 | 12.21 | 12.2 | 12.2 | 12.22 | 12.17 | 25,843 |
July 25, 2025 | 12.12 | 12.13 | 12.13 | 12.15 | 12.11 | 27,466 |
July 24, 2025 | 12.23 | 12.16 | 12.16 | 12.23 | 12.15 | 11,223 |
July 23, 2025 | 12.18 | 12.23 | 12.23 | 12.23 | 12.16 | 26,675 |
July 22, 2025 | 12.11 | 12.1 | 12.1 | 12.13 | 12.08 | 5,694 |
July 21, 2025 | 12.17 | 12.2 | 12.2 | 12.21 | 12.17 | 1,417 |
July 18, 2025 | 12.19 | 12.18 | 12.18 | 12.2 | 12.18 | 11,587 |
July 17, 2025 | 12.17 | 12.21 | 12.21 | 12.21 | 12.15 | 25,236 |
July 16, 2025 | 12.08 | 11.98 | 11.98 | 12.1 | 11.98 | 13,032 |
July 15, 2025 | 12.03 | 12.07 | 12.07 | 12.08 | 12.03 | 9,800 |
July 14, 2025 | 11.91 | 11.9 | 11.9 | 11.93 | 11.89 | 23,274 |
July 11, 2025 | 11.97 | 11.88 | 11.88 | 11.97 | 11.88 | 6,060 |
July 10, 2025 | 11.89 | 11.93 | 11.93 | 11.93 | 11.89 | 21,613 |
July 09, 2025 | 11.88 | 11.85 | 11.85 | 11.9 | 11.85 | 25,727 |
July 08, 2025 | 11.87 | 11.89 | 11.89 | 11.91 | 11.87 | 15,609 |
July 07, 2025 | 11.78 | 11.84 | 11.84 | 11.87 | 11.78 | 3,417 |
July 04, 2025 | 11.81 | 11.81 | 11.81 | 11.83 | 11.8 | 11,948 |
July 03, 2025 | 11.85 | 11.92 | 11.92 | 11.94 | 11.83 | 25,384 |
July 02, 2025 | 11.8 | 11.81 | 11.81 | 11.82 | 11.77 | 4,581 |
July 01, 2025 | 11.82 | 11.8 | 11.8 | 11.82 | 11.77 | 14,167 |
June 30, 2025 | 11.79 | 11.77 | 11.77 | 11.79 | 11.77 | 1,562 |
June 27, 2025 | 11.84 | 11.82 | 11.82 | 11.85 | 11.8 | 10,589 |
June 26, 2025 | 11.83 | 11.84 | 11.84 | 11.88 | 11.81 | 156,632 |
June 25, 2025 | 11.91 | 11.86 | 11.86 | 11.93 | 11.86 | 16,061 |
June 24, 2025 | 11.8 | 11.84 | 11.84 | 11.84 | 11.77 | 6,601 |
June 23, 2025 | 11.59 | 11.57 | 11.57 | 11.63 | 11.57 | 11,530 |
June 20, 2025 | 11.62 | 11.59 | 11.59 | 11.7 | 11.59 | 40,051 |
June 19, 2025 | 11.57 | 11.52 | 11.52 | 11.57 | 11.52 | 1,023 |
June 18, 2025 | 11.67 | 11.65 | 11.65 | 11.7 | 11.65 | 9,593 |
June 17, 2025 | 11.72 | 11.67 | 11.67 | 11.72 | 11.64 | 14,897 |
June 16, 2025 | 11.67 | 11.74 | 11.74 | 11.77 | 11.67 | 3,164 |