16.03
-0.008(-0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 16.2 | 16.03 | 16.03 | 16.2 | 16.03 | 1,738 |
| December 22, 2025 | 16.13 | 16.04 | 16.04 | 16.13 | 15.98 | 718 |
| December 19, 2025 | 16.05 | 16.1 | 16.1 | 16.1 | 16.03 | 6,810 |
| December 18, 2025 | 15.9 | 16.09 | 16.09 | 16.09 | 15.9 | 695 |
| December 17, 2025 | 15.9 | 15.96 | 15.96 | 15.96 | 15.85 | 243 |
| December 16, 2025 | 15.81 | 15.86 | 15.86 | 15.88 | 15.79 | 849 |
| December 15, 2025 | 16.13 | 15.95 | 15.95 | 16.13 | 15.92 | 4,574 |
| December 12, 2025 | 16.06 | 15.94 | 15.94 | 16.1 | 15.94 | 1,931 |
| December 11, 2025 | 15.92 | 16.04 | 16.04 | 16.04 | 15.92 | 1,826 |
| December 10, 2025 | 15.9 | 16 | 16 | 16 | 15.9 | 13,976 |
| December 09, 2025 | 15.95 | 15.99 | 15.99 | 16 | 15.94 | 2,511 |
| December 08, 2025 | 16.03 | 15.96 | 15.96 | 16.03 | 15.85 | 416 |
| December 05, 2025 | 16.01 | 16.04 | 16.04 | 16.1 | 16.01 | 106 |
| December 04, 2025 | 15.98 | 15.93 | 15.93 | 15.98 | 15.88 | 370 |
| December 03, 2025 | 15.8 | 15.86 | 15.86 | 15.87 | 15.63 | 11 |
| December 02, 2025 | 15.79 | 15.81 | 15.81 | 15.87 | 15.79 | 1,489 |
| December 01, 2025 | 15.8 | 15.84 | 15.84 | 15.84 | 15.7 | 1,489 |
| November 28, 2025 | 15.8 | 15.87 | 15.87 | 15.89 | 15.8 | 1,805 |
| November 27, 2025 | 15.75 | 15.67 | 15.67 | 15.76 | 15.67 | 12,688 |
| November 26, 2025 | 15.76 | 15.77 | 15.77 | 15.77 | 15.67 | 12,688 |
| November 25, 2025 | 15.48 | 15.59 | 15.59 | 15.6 | 15.44 | 3,083 |
| November 24, 2025 | 15.46 | 15.45 | 15.45 | 15.46 | 15.36 | 4,167 |
| November 21, 2025 | 15.17 | 15.34 | 15.34 | 15.34 | 15.17 | 2,453 |
| November 20, 2025 | 15.45 | 15.32 | 15.32 | 15.48 | 15.32 | 5,600 |
| November 19, 2025 | 15.27 | 15.34 | 15.34 | 15.4 | 15.27 | 4,996 |
| November 18, 2025 | 15.37 | 15.32 | 15.32 | 15.39 | 15.17 | 4,145 |
| November 17, 2025 | 15.85 | 15.61 | 15.61 | 15.85 | 15.61 | 508 |
| November 14, 2025 | 15.72 | 15.76 | 15.76 | 15.76 | 15.6 | 9,826 |
| November 13, 2025 | 16.11 | 15.93 | 15.93 | 16.12 | 15.93 | 113 |
| November 12, 2025 | 16 | 16.21 | 16.21 | 16.21 | 16 | 3,828 |
| November 11, 2025 | 15.95 | 15.88 | 15.88 | 16 | 15.88 | 3,414 |
| November 10, 2025 | 15.96 | 15.95 | 15.95 | 16.01 | 15.95 | 103 |
| November 07, 2025 | 15.89 | 15.57 | 15.57 | 15.89 | 15.55 | 12,041 |
| November 06, 2025 | 15.89 | 15.78 | 15.78 | 16 | 15.77 | 36,164 |
| November 05, 2025 | 15.78 | 15.85 | 15.85 | 15.9 | 15.78 | 1,012 |
| November 04, 2025 | 15.89 | 15.86 | 15.86 | 15.95 | 15.79 | 2,174 |
| November 03, 2025 | 16.07 | 16.01 | 16.01 | 16.09 | 15.98 | 2,011 |
| October 31, 2025 | 16.02 | 16.09 | 16.09 | 16.09 | 15.95 | 1,735 |
| October 30, 2025 | 16.19 | 16.18 | 16.18 | 16.19 | 16.06 | 3,135 |
| October 29, 2025 | 16.35 | 16.33 | 16.33 | 16.35 | 16.22 | 323 |
| October 28, 2025 | 16.33 | 16.34 | 16.34 | 16.43 | 16.33 | 2,104 |
| October 27, 2025 | 16.4 | 16.36 | 16.36 | 16.43 | 16.3 | 3,008 |
| October 24, 2025 | 16.33 | 16.23 | 16.23 | 16.34 | 16.23 | 3,367 |
| October 23, 2025 | 16.39 | 16.24 | 16.24 | 16.4 | 16.23 | 465 |
| October 22, 2025 | 16.29 | 16.24 | 16.24 | 16.33 | 16.24 | 744 |
| October 21, 2025 | 16.26 | 16.27 | 16.27 | 16.36 | 16.26 | 1,558 |
| October 20, 2025 | 16.01 | 16.15 | 16.15 | 16.15 | 16.01 | 1 |
| October 17, 2025 | 15.82 | 15.99 | 15.99 | 15.99 | 15.78 | 1,005 |
| October 16, 2025 | 16.12 | 16.08 | 16.08 | 16.13 | 16.02 | 10,912 |
| October 15, 2025 | 16.14 | 16.18 | 16.18 | 16.24 | 16.12 | 27,430 |
| October 14, 2025 | 15.88 | 15.97 | 15.97 | 15.97 | 15.88 | 1,703 |
| October 13, 2025 | 15.93 | 16.08 | 16.08 | 16.08 | 15.93 | 14,716 |
| October 10, 2025 | 16.33 | 15.88 | 15.88 | 16.5 | 15.88 | 4,409 |
| October 09, 2025 | 16.36 | 16.3 | 16.3 | 16.42 | 16.26 | 16,307 |
| October 08, 2025 | 16.25 | 16.31 | 16.31 | 16.34 | 16.24 | 2,969 |
| October 07, 2025 | 16.35 | 16.19 | 16.19 | 16.39 | 16.19 | 1,517 |
| October 06, 2025 | 16.25 | 16.5 | 16.5 | 16.5 | 16.25 | 2,808 |
| October 03, 2025 | 16.25 | 16.3 | 16.3 | 16.33 | 16.19 | 3,966 |
| October 02, 2025 | 16.13 | 16.15 | 16.15 | 16.17 | 16.1 | 472 |
| October 01, 2025 | 15.94 | 16.14 | 16.14 | 16.14 | 15.94 | 2,201 |