15.34
+0.186(+1.23%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15.22 | 15.34 | 15.34 | 15.34 | 15.18 | 6,345 |
September 25, 2025 | 15.11 | 15.16 | 15.16 | 15.23 | 15.03 | 10,832 |
September 24, 2025 | 14.84 | 15.11 | 15.11 | 15.13 | 14.8 | 29,982 |
September 23, 2025 | 14.59 | 14.85 | 14.85 | 14.9 | 14.59 | 5,671 |
September 22, 2025 | 14.52 | 14.54 | 14.54 | 14.6 | 14.5 | 23,576 |
September 19, 2025 | 14.89 | 14.83 | 14.83 | 14.94 | 14.8 | 6,613 |
September 18, 2025 | 14.85 | 14.9 | 14.9 | 14.92 | 14.83 | 6,718 |
September 17, 2025 | 14.93 | 14.87 | 14.87 | 14.93 | 14.82 | 8,191 |
September 16, 2025 | 14.83 | 14.96 | 14.96 | 14.96 | 14.78 | 7,154 |
September 15, 2025 | 14.96 | 14.86 | 14.86 | 14.96 | 14.82 | 9,177 |
September 12, 2025 | 14.86 | 14.89 | 14.89 | 14.98 | 14.82 | 18,607 |
September 11, 2025 | 15.08 | 14.92 | 14.92 | 15.08 | 14.9 | 3,339 |
September 10, 2025 | 14.91 | 14.96 | 14.96 | 14.96 | 14.85 | 4,029 |
September 09, 2025 | 14.75 | 14.95 | 14.95 | 14.99 | 14.75 | 17,000 |
September 08, 2025 | 14.74 | 14.68 | 14.68 | 14.77 | 14.67 | 8,670 |
September 05, 2025 | 14.98 | 14.62 | 14.62 | 14.98 | 14.51 | 21,584 |
September 04, 2025 | 14.82 | 14.93 | 14.93 | 14.95 | 14.82 | 4,957 |
September 03, 2025 | 15.22 | 14.88 | 14.88 | 15.25 | 14.88 | 18,319 |
September 02, 2025 | 15.19 | 15.15 | 15.15 | 15.27 | 15.11 | 4,808 |
September 01, 2025 | 15.32 | 15.31 | 15.31 | 15.38 | 15.3 | 32,456 |
August 29, 2025 | 15.28 | 15.24 | 15.24 | 15.3 | 15.17 | 21,807 |
August 28, 2025 | 15.21 | 15.18 | 15.18 | 15.21 | 15.15 | 3,705 |
August 27, 2025 | 15.22 | 15.22 | 15.22 | 15.26 | 15.18 | 4,800 |
August 26, 2025 | 15.23 | 15.19 | 15.19 | 15.29 | 15.16 | 17,802 |
August 25, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.2 | 6,604 |
August 22, 2025 | 15.23 | 15.23 | 15.23 | 15.32 | 15.19 | 18,702 |
August 21, 2025 | 15.18 | 15.16 | 15.16 | 15.22 | 15.15 | 18,107 |
August 20, 2025 | 15 | 15.08 | 15.08 | 15.1 | 14.97 | 4,388 |
August 19, 2025 | 14.92 | 15 | 15 | 15.01 | 14.92 | 5,969 |
August 18, 2025 | 15.02 | 14.94 | 14.94 | 15.02 | 14.92 | 8,770 |
August 15, 2025 | 14.97 | 15.04 | 15.04 | 15.1 | 14.88 | 24,416 |
August 14, 2025 | 14.95 | 14.97 | 14.97 | 14.97 | 14.89 | 20,626 |
August 13, 2025 | 14.88 | 14.94 | 14.94 | 14.94 | 14.82 | 7,137 |
August 12, 2025 | 14.82 | 14.92 | 14.92 | 14.93 | 14.82 | 4,167 |
August 11, 2025 | 14.81 | 14.76 | 14.76 | 14.82 | 14.75 | 3,934 |
August 08, 2025 | 14.79 | 14.8 | 14.8 | 14.91 | 14.79 | 29,497 |
August 07, 2025 | 14.84 | 14.8 | 14.8 | 14.88 | 14.75 | 17,739 |
August 06, 2025 | 14.85 | 14.9 | 14.9 | 15 | 14.84 | 94,219 |
August 05, 2025 | 14.7 | 14.74 | 14.74 | 14.8 | 14.66 | 11,434 |
August 04, 2025 | 14.72 | 14.67 | 14.67 | 14.76 | 14.65 | 10,367 |
August 01, 2025 | 14.8 | 14.7 | 14.7 | 14.85 | 14.65 | 12,870 |
July 31, 2025 | 14.89 | 14.9 | 14.9 | 14.9 | 14.78 | 6,923 |
July 30, 2025 | 14.96 | 14.89 | 14.89 | 14.97 | 14.8 | 58,126 |
July 29, 2025 | 14.81 | 14.81 | 14.81 | 14.85 | 14.75 | 22,622 |
July 28, 2025 | 14.72 | 14.75 | 14.75 | 14.76 | 14.6 | 52,194 |
July 25, 2025 | 14.4 | 14.66 | 14.66 | 14.68 | 14.33 | 30,521 |
July 24, 2025 | 14.43 | 14.4 | 14.4 | 14.48 | 14.32 | 14,675 |
July 23, 2025 | 14.29 | 14.3 | 14.3 | 14.39 | 14.27 | 16,673 |
July 22, 2025 | 14.15 | 14.17 | 14.17 | 14.2 | 14.13 | 7,904 |
July 21, 2025 | 14.17 | 14.16 | 14.16 | 14.2 | 14.13 | 28,452 |
July 18, 2025 | 14.3 | 14.17 | 14.17 | 14.32 | 14.17 | 8,540 |
July 17, 2025 | 14.12 | 14.15 | 14.15 | 14.16 | 14.12 | 1,119 |
July 16, 2025 | 14.22 | 14.2 | 14.2 | 14.29 | 14.15 | 7,541 |
July 15, 2025 | 14.2 | 14.2 | 14.2 | 14.22 | 14.18 | 2,466 |
July 14, 2025 | 14.24 | 14.2 | 14.2 | 14.33 | 14.2 | 25,875 |
July 11, 2025 | 14.3 | 14.29 | 14.29 | 14.31 | 14.18 | 9,232 |
July 10, 2025 | 14.3 | 14.28 | 14.28 | 14.31 | 14.25 | 11,704 |
July 09, 2025 | 14.23 | 14.25 | 14.25 | 14.29 | 14.23 | 15,107 |
July 08, 2025 | 13.96 | 14.12 | 14.12 | 14.12 | 13.93 | 7,616 |
July 07, 2025 | 13.84 | 13.86 | 13.86 | 13.9 | 13.82 | 3,202 |