17.28
-0.04(-0.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.29 | 17.28 | 17.28 | 17.29 | 17.23 | 1,513 |
| August 15, 2025 | 17.36 | 17.32 | 17.32 | 17.36 | 17.32 | 1,766 |
| August 14, 2025 | 17.17 | 17.28 | 17.28 | 17.28 | 17.17 | 1,766 |
| August 13, 2025 | 17.1 | 17.14 | 17.14 | 17.15 | 17.1 | 3,460 |
| August 12, 2025 | 17.06 | 17.03 | 17.03 | 17.06 | 16.97 | 3,460 |
| August 11, 2025 | 17.09 | 17.01 | 17.01 | 17.09 | 17 | 5,992 |
| August 08, 2025 | 17 | 17 | 17 | 17.07 | 16.99 | 4,304 |
| August 07, 2025 | 16.85 | 16.99 | 16.99 | 17.01 | 16.85 | 2,343 |
| August 06, 2025 | 16.82 | 16.79 | 16.79 | 16.82 | 16.76 | 15,259 |
| August 05, 2025 | 16.81 | 16.75 | 16.75 | 16.81 | 16.74 | 30,733 |
| August 04, 2025 | 16.57 | 16.73 | 16.73 | 16.73 | 16.57 | 23,565 |
| August 01, 2025 | 16.73 | 16.52 | 16.52 | 16.73 | 16.47 | 23,565 |
| July 31, 2025 | 17.15 | 16.93 | 16.93 | 17.15 | 16.93 | 3,353 |
| July 30, 2025 | 17 | 17.08 | 17.08 | 17.12 | 17 | 1,876 |
| July 29, 2025 | 16.98 | 17.05 | 17.05 | 17.11 | 16.98 | 8,181 |
| July 28, 2025 | 17.15 | 16.92 | 16.92 | 17.15 | 16.91 | 8,181 |
| July 25, 2025 | 16.91 | 16.98 | 16.98 | 16.99 | 16.9 | 228 |
| July 24, 2025 | 17.07 | 17 | 17 | 17.07 | 17 | 6,933 |
| July 23, 2025 | 16.94 | 16.96 | 16.96 | 16.96 | 16.92 | 6,933 |
| July 22, 2025 | 16.89 | 16.81 | 16.81 | 16.89 | 16.78 | 4,003 |
| July 21, 2025 | 16.97 | 16.94 | 16.94 | 16.97 | 16.92 | 1,250 |
| July 18, 2025 | 17.01 | 16.95 | 16.95 | 17.03 | 16.95 | 7,568 |
| July 17, 2025 | 16.9 | 16.98 | 16.98 | 16.98 | 16.88 | 575 |
| July 16, 2025 | 16.82 | 16.76 | 16.76 | 16.88 | 16.76 | 1,251 |
| July 15, 2025 | 17.01 | 16.9 | 16.9 | 17.01 | 16.9 | 1,684 |
| July 14, 2025 | 16.84 | 16.95 | 16.95 | 16.95 | 16.84 | 3,031 |
| July 11, 2025 | 17.06 | 16.98 | 16.98 | 17.06 | 16.96 | 315 |
| July 10, 2025 | 17.18 | 17.13 | 17.13 | 17.18 | 17.13 | 726 |
| July 09, 2025 | 16.98 | 17.14 | 17.14 | 17.14 | 16.98 | 291 |
| July 08, 2025 | 16.88 | 16.94 | 16.94 | 16.94 | 16.88 | 46 |
| July 07, 2025 | 16.76 | 16.87 | 16.87 | 16.87 | 16.76 | 116 |
| July 04, 2025 | 16.8 | 16.7 | 16.7 | 16.8 | 16.7 | 1,634 |
| July 03, 2025 | 16.84 | 16.87 | 16.87 | 16.87 | 16.78 | 682 |
| July 02, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.78 | 221 |
| July 01, 2025 | 16.79 | 16.7 | 16.7 | 16.79 | 16.7 | 1,121 |
| June 30, 2025 | 16.86 | 16.72 | 16.72 | 16.86 | 16.72 | 8,381 |
| June 27, 2025 | 16.7 | 16.83 | 16.83 | 16.83 | 16.7 | 3,807 |
| June 26, 2025 | 16.65 | 16.59 | 16.59 | 16.65 | 16.57 | 3,807 |
| June 25, 2025 | 16.74 | 16.58 | 16.58 | 16.74 | 16.58 | 1,404 |
| June 24, 2025 | 16.78 | 16.72 | 16.72 | 16.78 | 16.7 | 1,814 |
| June 23, 2025 | 16.44 | 16.48 | 16.48 | 16.54 | 16.44 | 2,336 |
| June 20, 2025 | 16.51 | 16.52 | 16.52 | 16.6 | 16.51 | 2,887 |
| June 19, 2025 | 16.52 | 16.41 | 16.41 | 16.52 | 16.41 | 5,312 |
| June 18, 2025 | 16.67 | 16.59 | 16.59 | 16.67 | 16.57 | 5,340 |
| June 17, 2025 | 16.67 | 16.65 | 16.65 | 16.68 | 16.63 | 2,668 |
| June 16, 2025 | 16.74 | 16.82 | 16.82 | 16.83 | 16.74 | 169 |
| June 13, 2025 | 16.66 | 16.68 | 16.68 | 16.68 | 16.66 | 63 |
| June 12, 2025 | 16.86 | 16.87 | 16.87 | 16.93 | 16.78 | 7,153 |
| June 11, 2025 | 17 | 16.99 | 16.99 | 17 | 16.97 | 1,292 |
| June 10, 2025 | 17.02 | 16.99 | 16.99 | 17.02 | 16.98 | 3,674 |
| June 09, 2025 | 17.04 | 17.03 | 17.03 | 17.04 | 17 | 40 |
| June 06, 2025 | 17.01 | 17.06 | 17.06 | 17.06 | 17 | 271 |
| June 05, 2025 | 16.99 | 17.01 | 17.01 | 17.02 | 16.99 | 317 |
| June 04, 2025 | 16.95 | 16.97 | 16.97 | 16.97 | 16.94 | 2,648 |
| June 03, 2025 | 16.91 | 16.89 | 16.89 | 16.91 | 16.8 | 1,268 |
| June 02, 2025 | 16.84 | 16.85 | 16.85 | 16.85 | 16.77 | 12,323 |
| May 30, 2025 | 16.91 | 16.89 | 16.89 | 16.99 | 16.89 | 6,718 |
| May 29, 2025 | 17.03 | 16.91 | 16.91 | 17.03 | 16.91 | 9,248 |
| May 28, 2025 | 17.01 | 16.9 | 16.9 | 17.01 | 16.9 | 9,248 |
| May 27, 2025 | 16.94 | 17.01 | 17.01 | 17.07 | 16.94 | 9,248 |