17.72
+0.03(+0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.58 | 17.69 | 17.69 | 17.69 | 17.58 | 239 |
| September 25, 2025 | 17.51 | 17.5 | 17.5 | 17.54 | 17.42 | 21,456 |
| September 24, 2025 | 17.57 | 17.56 | 17.56 | 17.59 | 17.51 | 13,154 |
| September 23, 2025 | 17.5 | 17.59 | 17.59 | 17.64 | 17.5 | 19,506 |
| September 22, 2025 | 17.53 | 17.47 | 17.47 | 17.53 | 17.45 | 96,410 |
| September 19, 2025 | 17.54 | 17.53 | 17.53 | 17.63 | 17.52 | 13,276 |
| September 18, 2025 | 17.36 | 17.54 | 17.54 | 17.54 | 17.36 | 59,307 |
| September 17, 2025 | 17.31 | 17.25 | 17.25 | 17.32 | 17.23 | 8,780 |
| September 16, 2025 | 17.46 | 17.26 | 17.26 | 17.48 | 17.26 | 22,448 |
| September 15, 2025 | 17.4 | 17.48 | 17.48 | 17.49 | 17.39 | 34,404 |
| September 12, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.23 | 31,344 |
| September 11, 2025 | 17.23 | 17.29 | 17.29 | 17.33 | 17.19 | 12,478 |
| September 10, 2025 | 17.32 | 17.21 | 17.21 | 17.32 | 17.19 | 59,101 |
| September 09, 2025 | 17.24 | 17.23 | 17.23 | 17.25 | 17.19 | 25,615 |
| September 08, 2025 | 17.16 | 17.22 | 17.22 | 17.22 | 17.13 | 26,186 |
| September 05, 2025 | 17.22 | 17.08 | 17.08 | 17.23 | 17.03 | 12,058 |
| September 04, 2025 | 17.11 | 17.16 | 17.16 | 17.18 | 17.09 | 73,367 |
| September 03, 2025 | 17.12 | 17.11 | 17.11 | 17.14 | 17.06 | 13,058 |
| September 02, 2025 | 17.24 | 16.99 | 16.99 | 17.24 | 16.99 | 5,996 |
| September 01, 2025 | 17.24 | 17.24 | 17.24 | 17.27 | 17.22 | 16,839 |
| August 29, 2025 | 17.3 | 17.18 | 17.18 | 17.3 | 17.18 | 15,735 |
| August 28, 2025 | 17.4 | 17.33 | 17.33 | 17.4 | 17.29 | 10,954 |
| August 27, 2025 | 17.34 | 17.32 | 17.32 | 17.34 | 17.23 | 29,469 |
| August 26, 2025 | 17.35 | 17.29 | 17.29 | 17.36 | 17.29 | 33,888 |
| August 25, 2025 | 17.56 | 17.47 | 17.47 | 17.58 | 17.47 | 26,741 |
| August 22, 2025 | 17.52 | 17.62 | 17.62 | 17.65 | 17.52 | 16,159 |
| August 21, 2025 | 17.56 | 17.54 | 17.54 | 17.56 | 17.5 | 17,830 |
| August 20, 2025 | 17.51 | 17.57 | 17.57 | 17.63 | 17.5 | 2,841 |
| August 19, 2025 | 17.5 | 17.61 | 17.61 | 17.62 | 17.48 | 1,418 |
| August 18, 2025 | 17.47 | 17.45 | 17.45 | 17.47 | 17.39 | 70,214 |
| August 15, 2025 | 17.55 | 17.52 | 17.52 | 17.56 | 17.5 | 6,037 |
| August 14, 2025 | 17.31 | 17.46 | 17.46 | 17.46 | 17.31 | 40,859 |
| August 13, 2025 | 17.23 | 17.31 | 17.31 | 17.32 | 17.22 | 16,622 |
| August 12, 2025 | 17.18 | 17.15 | 17.15 | 17.18 | 17.07 | 50,817 |
| August 11, 2025 | 17.22 | 17.13 | 17.13 | 17.22 | 17.11 | 49,101 |
| August 08, 2025 | 17.14 | 17.16 | 17.16 | 17.19 | 17.11 | 31,695 |
| August 07, 2025 | 16.95 | 17.13 | 17.13 | 17.18 | 16.94 | 6,145 |
| August 06, 2025 | 16.92 | 16.91 | 16.91 | 16.94 | 16.88 | 1,010 |
| August 05, 2025 | 16.91 | 16.86 | 16.86 | 16.92 | 16.81 | 24,325 |
| August 04, 2025 | 16.65 | 16.84 | 16.84 | 16.84 | 16.65 | 54,612 |
| August 01, 2025 | 16.89 | 16.59 | 16.59 | 16.89 | 16.56 | 112,050 |
| July 31, 2025 | 17.35 | 17.07 | 17.07 | 17.39 | 17.07 | 85,965 |
| July 30, 2025 | 17.24 | 17.3 | 17.3 | 17.33 | 17.24 | 69,288 |
| July 29, 2025 | 17.2 | 17.26 | 17.26 | 17.37 | 17.2 | 15,793 |
| July 28, 2025 | 17.38 | 17.13 | 17.13 | 17.38 | 17.11 | 45,807 |
| July 25, 2025 | 17.08 | 17.18 | 17.18 | 17.19 | 17.08 | 2,872 |
| July 24, 2025 | 17.28 | 17.18 | 17.18 | 17.3 | 17.16 | 18,934 |
| July 23, 2025 | 17.13 | 17.15 | 17.15 | 17.22 | 17.1 | 29,058 |
| July 22, 2025 | 17.09 | 16.97 | 16.97 | 17.09 | 16.94 | 51,855 |
| July 21, 2025 | 17.19 | 17.14 | 17.14 | 17.19 | 17.08 | 42,594 |
| July 18, 2025 | 17.31 | 17.18 | 17.18 | 17.32 | 17.17 | 13,125 |
| July 17, 2025 | 17.16 | 17.25 | 17.25 | 17.25 | 17.13 | 493 |
| July 16, 2025 | 17.07 | 16.98 | 16.98 | 17.15 | 16.98 | 12,164 |
| July 15, 2025 | 17.28 | 17.17 | 17.17 | 17.3 | 17.17 | 12,882 |
| July 14, 2025 | 17.12 | 17.22 | 17.22 | 17.22 | 17.11 | 4,984 |
| July 11, 2025 | 17.37 | 17.26 | 17.26 | 17.37 | 17.23 | 4,489 |
| July 10, 2025 | 17.51 | 17.44 | 17.44 | 17.52 | 17.44 | 12,751 |
| July 09, 2025 | 17.28 | 17.47 | 17.47 | 17.47 | 17.28 | 12,681 |
| July 08, 2025 | 17.14 | 17.24 | 17.24 | 17.24 | 17.11 | 5,073 |
| July 07, 2025 | 16.99 | 17.13 | 17.13 | 17.13 | 16.97 | 43,466 |