14.22
+0.118(+0.84%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2024 | 14.08 | 14.16 | 14.16 | 14.23 | 14.08 | 5,846 |
October 16, 2024 | 14.09 | 14.04 | 14.04 | 14.11 | 14.04 | 10,836 |
October 15, 2024 | 13.98 | 13.97 | 13.97 | 14.08 | 13.9 | 25,858 |
October 14, 2024 | 14.27 | 14.36 | 14.36 | 14.41 | 14.27 | 9,094 |
October 11, 2024 | 14.27 | 14.33 | 14.33 | 14.33 | 14.27 | 9,094 |
October 10, 2024 | 14.2 | 14.27 | 14.27 | 14.31 | 14.2 | 2,599 |
October 09, 2024 | 14.13 | 14.17 | 14.17 | 14.18 | 14.08 | 6,668 |
October 08, 2024 | 14.36 | 14.19 | 14.19 | 14.38 | 14.16 | 13,925 |
October 07, 2024 | 14.32 | 14.5 | 14.5 | 14.52 | 14.32 | 6,895 |
October 04, 2024 | 14.21 | 14.32 | 14.32 | 14.35 | 14.21 | 23,513 |
October 03, 2024 | 14.2 | 14.1 | 14.1 | 14.22 | 14.02 | 8,495 |
October 02, 2024 | 14.1 | 14.12 | 14.12 | 14.33 | 14.1 | 84,765 |
October 01, 2024 | 13.69 | 13.89 | 13.89 | 13.9 | 13.6 | 14,008 |
September 30, 2024 | 13.78 | 13.68 | 13.68 | 13.79 | 13.63 | 9,170 |
September 27, 2024 | 13.64 | 13.67 | 13.67 | 13.72 | 13.6 | 13,039 |
September 26, 2024 | 13.7 | 13.57 | 13.57 | 13.7 | 13.52 | 31,820 |
September 25, 2024 | 14.15 | 14 | 14 | 14.15 | 13.95 | 7,844 |
September 24, 2024 | 14.18 | 14.16 | 14.16 | 14.3 | 14.16 | 11,247 |
September 23, 2024 | 14.1 | 13.98 | 13.98 | 14.1 | 13.94 | 3,386 |
September 20, 2024 | 14.32 | 14.19 | 13.94 | 14.32 | 14.19 | 3,536 |
September 19, 2024 | 14.39 | 14.45 | 14.2 | 14.48 | 14.38 | 11,802 |
September 18, 2024 | 14.24 | 14.25 | 14 | 14.26 | 14.16 | 11,738 |
September 17, 2024 | 14.18 | 14.22 | 14.22 | 14.26 | 14.15 | 7,552 |
September 16, 2024 | 14.01 | 14.11 | 14.11 | 14.11 | 13.98 | 12,656 |
September 13, 2024 | 13.94 | 14.01 | 14.01 | 14.1 | 13.92 | 12,656 |
September 12, 2024 | 13.9 | 13.85 | 13.85 | 13.9 | 13.75 | 6,595 |
September 11, 2024 | 13.86 | 13.73 | 13.73 | 13.9 | 13.63 | 32,074 |
September 10, 2024 | 14.04 | 13.76 | 13.76 | 14.07 | 13.72 | 25,429 |
September 09, 2024 | 14.05 | 14.07 | 14.07 | 14.09 | 14 | 9,132 |
September 06, 2024 | 14.16 | 14.01 | 14.01 | 14.28 | 13.99 | 5,436 |
September 05, 2024 | 14.15 | 14.22 | 14.22 | 14.27 | 14.14 | 5,116 |
September 04, 2024 | 14.32 | 14.16 | 14.16 | 14.37 | 14.14 | 3,090 |
September 03, 2024 | 14.73 | 14.38 | 14.38 | 14.75 | 14.3 | 3,523 |
September 02, 2024 | 14.74 | 14.84 | 14.84 | 14.84 | 14.68 | 2,593 |
August 30, 2024 | 14.79 | 14.74 | 14.74 | 14.9 | 14.65 | 2,270 |
August 29, 2024 | 14.78 | 14.76 | 14.76 | 14.82 | 14.71 | 1,982 |
August 28, 2024 | 14.68 | 14.7 | 14.7 | 14.74 | 14.62 | 1,009 |
August 27, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1,971 |
August 26, 2024 | 14.74 | 14.75 | 14.75 | 14.82 | 14.62 | 1,971 |
August 23, 2024 | 14.38 | 14.58 | 14.58 | 14.6 | 14.38 | 772 |
August 22, 2024 | 14.4 | 14.39 | 14.39 | 14.51 | 14.39 | 1,362 |
August 21, 2024 | 14.43 | 14.42 | 14.42 | 14.55 | 14.4 | 482 |
August 20, 2024 | 14.53 | 14.47 | 14.47 | 14.6 | 14.46 | 3,561 |
August 19, 2024 | 14.47 | 14.56 | 14.56 | 14.65 | 14.47 | 2,600 |
August 16, 2024 | 14.41 | 14.55 | 14.55 | 14.55 | 14.41 | 3,416 |
August 15, 2024 | 14.34 | 14.43 | 14.43 | 14.55 | 14.3 | 4,650 |
August 14, 2024 | 14.37 | 14.33 | 14.33 | 14.44 | 14.3 | 1,948 |
August 13, 2024 | 14.59 | 14.46 | 14.46 | 14.59 | 14.29 | 1,907 |
August 12, 2024 | 14.32 | 14.51 | 14.51 | 14.55 | 14.32 | 2,890 |
August 09, 2024 | 14.23 | 14.33 | 14.33 | 14.38 | 14.23 | 3,436 |
August 08, 2024 | 14.23 | 14.27 | 14.27 | 14.45 | 14.12 | 2,005 |
August 07, 2024 | 14.28 | 14.26 | 14.26 | 14.28 | 13.96 | 1,102 |
August 06, 2024 | 14.07 | 14.22 | 14.22 | 14.25 | 13.83 | 2,810 |
August 05, 2024 | 14 | 13.9 | 13.9 | 14.06 | 13.71 | 5,642 |
August 02, 2024 | 14.47 | 14.25 | 14.25 | 14.47 | 14.15 | 3,167 |
August 01, 2024 | 14.86 | 14.56 | 14.56 | 14.86 | 14.49 | 2,996 |
July 31, 2024 | 14.78 | 14.77 | 14.77 | 14.91 | 14.72 | 2,409 |
July 30, 2024 | 14.67 | 14.67 | 14.67 | 14.74 | 14.6 | 3,406 |
July 29, 2024 | 14.6 | 14.65 | 14.65 | 14.73 | 14.54 | 11,658 |
July 26, 2024 | 14.1 | 14.53 | 14.53 | 14.61 | 14.1 | 11,186 |