14.08
+0.254(+1.84%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 13.7 | 13.82 | 13.82 | 13.85 | 13.63 | 27,806 |
October 16, 2025 | 13.96 | 13.98 | 13.98 | 14.03 | 13.94 | 21,922 |
October 15, 2025 | 13.96 | 13.98 | 13.98 | 14 | 13.93 | 19,953 |
October 14, 2025 | 13.79 | 13.9 | 13.9 | 13.9 | 13.77 | 43,495 |
October 13, 2025 | 13.91 | 14 | 14 | 14 | 13.91 | 31,855 |
October 10, 2025 | 14.15 | 13.89 | 13.89 | 14.2 | 13.89 | 15,733 |
October 09, 2025 | 14.23 | 14.17 | 14.17 | 14.24 | 14.14 | 27,548 |
October 08, 2025 | 14.17 | 14.22 | 14.22 | 14.23 | 14.13 | 53,206 |
October 07, 2025 | 14.17 | 14.17 | 14.17 | 14.2 | 14.14 | 25,840 |
October 06, 2025 | 14.11 | 14.18 | 14.18 | 14.18 | 14.11 | 26,998 |
October 03, 2025 | 14.11 | 14.16 | 14.16 | 14.17 | 14.09 | 27,060 |
October 02, 2025 | 14.09 | 14.06 | 14.06 | 14.09 | 14 | 91,126 |
October 01, 2025 | 13.89 | 13.99 | 13.99 | 14.01 | 13.89 | 38,842 |
September 30, 2025 | 13.92 | 13.91 | 13.91 | 13.94 | 13.87 | 21,621 |
September 29, 2025 | 13.89 | 13.9 | 13.9 | 13.93 | 13.87 | 29,455 |
September 26, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.74 | 29,118 |
September 25, 2025 | 13.78 | 13.76 | 13.76 | 13.79 | 13.69 | 21,995 |
September 24, 2025 | 13.77 | 13.75 | 13.75 | 13.78 | 13.71 | 51,542 |
September 23, 2025 | 13.83 | 13.85 | 13.85 | 13.86 | 13.81 | 19,661 |
September 22, 2025 | 13.84 | 13.85 | 13.85 | 13.86 | 13.81 | 27,416 |
September 19, 2025 | 13.88 | 13.89 | 13.89 | 13.91 | 13.86 | 12,846 |
September 18, 2025 | 13.82 | 13.86 | 13.86 | 13.89 | 13.82 | 37,159 |
September 17, 2025 | 13.96 | 13.94 | 13.94 | 13.97 | 13.93 | 27,474 |
September 16, 2025 | 14.1 | 13.96 | 13.96 | 14.1 | 13.95 | 19,559 |
September 15, 2025 | 14.14 | 14.14 | 14.14 | 14.16 | 14.11 | 28,286 |
September 12, 2025 | 14.15 | 14.09 | 14.09 | 14.15 | 14.07 | 15,032 |
September 11, 2025 | 14.07 | 14.1 | 14.1 | 14.14 | 14.04 | 29,293 |
September 10, 2025 | 14.1 | 14.05 | 14.05 | 14.1 | 14.04 | 26,667 |
September 09, 2025 | 13.91 | 13.9 | 13.9 | 13.95 | 13.9 | 49,546 |
September 08, 2025 | 13.98 | 13.92 | 13.92 | 13.98 | 13.89 | 25,394 |
September 05, 2025 | 13.94 | 13.86 | 13.86 | 13.95 | 13.81 | 17,484 |
September 04, 2025 | 13.86 | 13.89 | 13.89 | 13.89 | 13.85 | 40,142 |
September 03, 2025 | 13.74 | 13.81 | 13.81 | 13.84 | 13.74 | 21,311 |
September 02, 2025 | 13.94 | 13.84 | 13.84 | 13.94 | 13.82 | 21,271 |
September 01, 2025 | 13.91 | 13.94 | 13.94 | 13.95 | 13.91 | 28,144 |
August 29, 2025 | 14.01 | 13.93 | 13.93 | 14.01 | 13.93 | 21,840 |
August 28, 2025 | 13.99 | 13.96 | 13.96 | 14 | 13.92 | 18,303 |
August 27, 2025 | 13.94 | 13.94 | 13.94 | 13.96 | 13.92 | 16,681 |
August 26, 2025 | 13.95 | 13.96 | 13.96 | 13.97 | 13.91 | 29,492 |
August 25, 2025 | 13.97 | 13.96 | 13.96 | 13.97 | 13.92 | 23,156 |
August 22, 2025 | 13.92 | 14.01 | 14.01 | 14.03 | 13.92 | 10,749 |
August 21, 2025 | 13.9 | 13.95 | 13.95 | 13.95 | 13.86 | 9,798 |
August 20, 2025 | 13.86 | 13.8 | 13.8 | 13.86 | 13.76 | 109,987 |
August 19, 2025 | 13.77 | 13.77 | 13.77 | 13.8 | 13.77 | 9,201 |
August 18, 2025 | 13.78 | 13.78 | 13.78 | 13.82 | 13.78 | 15,405 |
August 15, 2025 | 13.81 | 13.76 | 13.76 | 13.81 | 13.76 | 18,548 |
August 14, 2025 | 13.83 | 13.76 | 13.76 | 13.85 | 13.76 | 26,178 |
August 13, 2025 | 13.82 | 13.82 | 13.82 | 13.86 | 13.8 | 54,959 |
August 12, 2025 | 13.76 | 13.81 | 13.81 | 13.81 | 13.73 | 53,143 |
August 11, 2025 | 13.7 | 13.72 | 13.72 | 13.72 | 13.67 | 17,296 |
August 08, 2025 | 13.65 | 13.64 | 13.64 | 13.68 | 13.64 | 19,220 |
August 07, 2025 | 13.66 | 13.63 | 13.63 | 13.73 | 13.63 | 72,146 |
August 06, 2025 | 13.7 | 13.62 | 13.62 | 13.73 | 13.6 | 48,742 |
August 05, 2025 | 13.64 | 13.6 | 13.6 | 13.68 | 13.6 | 50,484 |
August 04, 2025 | 13.46 | 13.54 | 13.54 | 13.55 | 13.46 | 30,692 |
August 01, 2025 | 13.55 | 13.38 | 13.38 | 13.55 | 13.34 | 46,410 |
July 31, 2025 | 13.76 | 13.65 | 13.65 | 13.76 | 13.6 | 16,244 |
July 30, 2025 | 13.69 | 13.74 | 13.74 | 13.75 | 13.68 | 27,310 |
July 29, 2025 | 13.71 | 13.71 | 13.71 | 13.75 | 13.69 | 74,212 |
July 28, 2025 | 13.56 | 13.56 | 13.56 | 13.6 | 13.53 | 20,572 |