18.40
-0.9(-4.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.2 | 18.4 | 18.4 | 19.6 | 18.05 | 3,627 |
| August 15, 2025 | 20 | 19.3 | 19.3 | 20 | 19.2 | 2,070 |
| August 14, 2025 | 20 | 19.85 | 19.85 | 20 | 19.65 | 1,180 |
| August 13, 2025 | 20.6 | 20.4 | 20.4 | 20.6 | 20.3 | 1,203 |
| August 12, 2025 | 21.4 | 20.6 | 20.6 | 21.4 | 20 | 4,363 |
| August 11, 2025 | 19.6 | 21.4 | 21.4 | 22.1 | 19.6 | 8,133 |
| August 08, 2025 | 18.5 | 19.55 | 19.55 | 19.65 | 18.4 | 4,761 |
| August 07, 2025 | 19.35 | 18.7 | 18.7 | 19.35 | 18.6 | 2,468 |
| August 06, 2025 | 19.2 | 19.4 | 19.4 | 19.65 | 19.2 | 2,426 |
| August 05, 2025 | 19.85 | 19.2 | 19.2 | 19.85 | 19.2 | 1,815 |
| August 04, 2025 | 19.5 | 19.65 | 19.65 | 19.95 | 19.5 | 1,923 |
| August 01, 2025 | 19.95 | 19.25 | 19.25 | 19.95 | 19.25 | 155 |
| July 31, 2025 | 20 | 19.8 | 19.8 | 20 | 19.8 | 272 |
| July 30, 2025 | 20.3 | 19.9 | 19.9 | 20.3 | 19.8 | 2,090 |
| July 29, 2025 | 20.1 | 20 | 20 | 20.6 | 20 | 1,153 |
| July 28, 2025 | 20.5 | 20.3 | 20.3 | 20.5 | 20.3 | 2,025 |
| July 25, 2025 | 20.7 | 19.8 | 19.8 | 20.7 | 19.7 | 2,009 |
| July 24, 2025 | 19.05 | 20.5 | 20.5 | 21.2 | 19.05 | 5,581 |
| July 23, 2025 | 19.35 | 19.3 | 19.3 | 19.4 | 19.05 | 480 |
| July 22, 2025 | 19.9 | 18.8 | 18.8 | 19.9 | 18.65 | 7,363 |
| July 21, 2025 | 19.85 | 19.9 | 19.9 | 20.4 | 19.5 | 3,304 |
| July 18, 2025 | 20.3 | 19.8 | 19.8 | 20.3 | 19.65 | 1,748 |
| July 17, 2025 | 19.55 | 20.2 | 20.2 | 20.4 | 19.05 | 4,226 |
| July 16, 2025 | 19.35 | 19.6 | 19.6 | 19.75 | 19.35 | 4,502 |
| July 15, 2025 | 20.1 | 19.35 | 19.35 | 20.1 | 19.25 | 10,701 |
| July 14, 2025 | 22 | 20.1 | 20.1 | 22.4 | 20 | 12,548 |
| July 11, 2025 | 23.1 | 21.8 | 21.8 | 23.1 | 21.4 | 10,610 |
| July 10, 2025 | 24.4 | 23.3 | 23.3 | 24.6 | 23.3 | 2,437 |
| July 09, 2025 | 24 | 23.8 | 23.8 | 24.3 | 23.5 | 3,911 |
| July 08, 2025 | 23.9 | 24 | 24 | 24.2 | 23.4 | 3,132 |
| July 07, 2025 | 25.2 | 24.3 | 24.3 | 25.2 | 24.1 | 1,476 |
| July 04, 2025 | 26.5 | 25.1 | 24.6 | 26.5 | 24.4 | 3,037 |
| July 03, 2025 | 26.2 | 26 | 25.48 | 26.2 | 25 | 3,556 |
| July 02, 2025 | 25.8 | 25.6 | 25.09 | 25.8 | 25 | 2,771 |
| July 01, 2025 | 26.5 | 26.4 | 25.87 | 26.5 | 25.9 | 481 |
| June 30, 2025 | 26.5 | 26.5 | 26.5 | 26.9 | 26.3 | 1,006 |
| June 27, 2025 | 25.9 | 26.7 | 26.7 | 27.2 | 25.9 | 2,038 |
| June 26, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.1 | 1,828 |
| June 25, 2025 | 25.4 | 25 | 25 | 26.3 | 25 | 1,828 |
| June 24, 2025 | 26.6 | 25 | 25 | 26.6 | 24.5 | 2,529 |
| June 23, 2025 | 26.3 | 26 | 26 | 26.6 | 26 | 1,019 |
| June 20, 2025 | 26.5 | 26.1 | 26.1 | 26.5 | 26.1 | 478 |
| June 19, 2025 | 26.5 | 26 | 26 | 26.5 | 26 | 782 |
| June 18, 2025 | 26.2 | 26.1 | 26.1 | 26.4 | 26.1 | 254 |
| June 17, 2025 | 26.1 | 26.4 | 26.4 | 26.5 | 26.1 | 844 |
| June 16, 2025 | 25.7 | 25.9 | 25.9 | 26.8 | 25.7 | 1,946 |
| June 13, 2025 | 25.1 | 25.5 | 25.5 | 25.8 | 25.1 | 1,063 |
| June 12, 2025 | 25.7 | 25.3 | 25.3 | 25.9 | 24.9 | 1,051 |
| June 11, 2025 | 26.8 | 25.1 | 25.1 | 26.8 | 25 | 2,501 |
| June 10, 2025 | 27.4 | 24.9 | 24.9 | 27.4 | 24.9 | 2,201 |
| June 09, 2025 | 27.4 | 26.3 | 26.3 | 27.5 | 26.3 | 556 |
| June 06, 2025 | 27.4 | 26.8 | 26.8 | 27.4 | 26.7 | 1,455 |
| June 05, 2025 | 26.2 | 26.8 | 26.8 | 27.4 | 26.2 | 2,723 |
| June 04, 2025 | 26.5 | 26.1 | 26.1 | 26.6 | 26.1 | 369 |
| June 03, 2025 | 26.7 | 26.6 | 26.6 | 26.7 | 26.3 | 247 |
| June 02, 2025 | 27.2 | 26.5 | 26.5 | 27.2 | 26.5 | 614 |
| May 30, 2025 | 27.4 | 27.1 | 27.1 | 27.5 | 26.9 | 911 |
| May 29, 2025 | 28 | 27.4 | 27.4 | 28 | 26.5 | 1,217 |
| May 28, 2025 | 28.2 | 26.8 | 26.8 | 28.5 | 26.4 | 8,156 |
| May 27, 2025 | 26.1 | 27.5 | 27.5 | 27.5 | 26.1 | 4,308 |