17.45
-0.068(-0.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 17.04 | 16.96 | 16.96 | 17.05 | 16.94 | 157,739 |
| July 03, 2025 | 17.09 | 17.12 | 17.12 | 17.12 | 17 | 25,195 |
| July 02, 2025 | 17.03 | 17.04 | 17.04 | 17.04 | 16.95 | 89,111 |
| July 01, 2025 | 17.03 | 16.93 | 16.93 | 17.03 | 16.88 | 48,752 |
| June 30, 2025 | 17.11 | 17.01 | 17.01 | 17.11 | 17 | 63,344 |
| June 27, 2025 | 16.94 | 17.08 | 17.08 | 17.08 | 16.93 | 61,530 |
| June 26, 2025 | 16.9 | 16.81 | 16.81 | 16.9 | 16.74 | 92,896 |
| June 25, 2025 | 17.02 | 16.83 | 16.83 | 17.02 | 16.83 | 29,317 |
| June 24, 2025 | 17.06 | 16.98 | 16.98 | 17.07 | 16.94 | 45,401 |
| June 23, 2025 | 16.69 | 16.74 | 16.74 | 16.81 | 16.66 | 49,171 |
| June 20, 2025 | 16.76 | 16.79 | 16.79 | 16.89 | 16.76 | 3,424 |
| June 19, 2025 | 16.78 | 16.66 | 16.66 | 16.78 | 16.66 | 2,644 |
| June 18, 2025 | 16.96 | 16.88 | 16.88 | 16.97 | 16.83 | 59,852 |
| June 17, 2025 | 16.96 | 16.93 | 16.93 | 16.98 | 16.88 | 21,754 |
| June 16, 2025 | 17.01 | 17.1 | 17.1 | 17.11 | 17.01 | 28,744 |
| June 13, 2025 | 16.93 | 16.96 | 16.96 | 17.01 | 16.9 | 16,314 |
| June 12, 2025 | 17.18 | 17.17 | 17.17 | 17.24 | 17.07 | 26,696 |
| June 11, 2025 | 17.37 | 17.29 | 17.29 | 17.4 | 17.29 | 162,630 |
| June 10, 2025 | 17.36 | 17.35 | 17.35 | 17.38 | 17.3 | 44,191 |
| June 09, 2025 | 17.38 | 17.37 | 17.37 | 17.38 | 17.29 | 45,565 |
| June 06, 2025 | 17.32 | 17.39 | 17.39 | 17.39 | 17.29 | 12,087 |
| June 05, 2025 | 17.34 | 17.32 | 17.32 | 17.38 | 17.25 | 414,686 |
| June 04, 2025 | 17.28 | 17.31 | 17.31 | 17.34 | 17.26 | 185,025 |
| June 03, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17.05 | 2,541 |
| June 02, 2025 | 17.09 | 17.13 | 17.13 | 17.15 | 17.02 | 15,099 |
| May 30, 2025 | 17.2 | 17.17 | 17.17 | 17.28 | 17.16 | 2,879 |
| May 29, 2025 | 17.37 | 17.2 | 17.2 | 17.4 | 17.2 | 21,200 |
| May 28, 2025 | 17.33 | 17.21 | 17.21 | 17.33 | 17.21 | 6,512 |
| May 27, 2025 | 17.26 | 17.34 | 17.34 | 17.39 | 17.26 | 2,930 |
| May 26, 2025 | 17.29 | 17.26 | 17.26 | 17.29 | 17.23 | 37,216 |