16.57
+0.168(+1.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 16.32 | 16.4 | 16.4 | 16.47 | 16.26 | 47,190 |
| October 16, 2025 | 16.47 | 16.56 | 16.56 | 16.56 | 16.44 | 50,162 |
| October 15, 2025 | 16.46 | 16.43 | 16.43 | 16.48 | 16.42 | 21,943 |
| October 14, 2025 | 16.28 | 16.36 | 16.36 | 16.36 | 16.27 | 990 |
| October 13, 2025 | 16.38 | 16.41 | 16.41 | 16.44 | 16.36 | 24,366 |
| October 10, 2025 | 16.55 | 16.31 | 16.31 | 16.56 | 16.31 | 10,836 |
| October 09, 2025 | 16.6 | 16.54 | 16.54 | 16.62 | 16.54 | 47,916 |
| October 08, 2025 | 16.51 | 16.61 | 16.61 | 16.63 | 16.51 | 32,997 |
| October 07, 2025 | 16.5 | 16.48 | 16.48 | 16.55 | 16.48 | 341 |
| October 06, 2025 | 16.5 | 16.51 | 16.51 | 16.55 | 16.47 | 2,179 |
| October 03, 2025 | 16.49 | 16.51 | 16.51 | 16.52 | 16.48 | 20,005 |
| October 02, 2025 | 16.47 | 16.44 | 16.44 | 16.49 | 16.42 | 40,725 |
| October 01, 2025 | 16.16 | 16.35 | 16.35 | 16.35 | 16.15 | 19,072 |
| September 30, 2025 | 16.06 | 16.14 | 16.14 | 16.15 | 16.02 | 34,123 |
| September 29, 2025 | 16.08 | 16.08 | 16.08 | 16.09 | 16.06 | 14,039 |
| September 26, 2025 | 15.96 | 16.05 | 16.05 | 16.05 | 15.96 | 8,487 |
| September 25, 2025 | 15.96 | 15.92 | 15.92 | 15.99 | 15.89 | 8,865 |
| September 24, 2025 | 16.02 | 16.02 | 16.02 | 16.04 | 16 | 361 |
| September 23, 2025 | 16.03 | 16.06 | 16.06 | 16.1 | 16.03 | 8,170 |
| September 22, 2025 | 16.02 | 16.01 | 16.01 | 16.02 | 16 | 8,170 |
| September 19, 2025 | 16.05 | 16.04 | 16.04 | 16.1 | 16.04 | 8,170 |
| September 18, 2025 | 15.99 | 16.06 | 16.06 | 16.06 | 15.99 | 331 |
| September 17, 2025 | 15.96 | 15.94 | 15.94 | 15.96 | 15.93 | 12,485 |
| September 16, 2025 | 16.1 | 15.94 | 15.94 | 16.1 | 15.94 | 6,664 |
| September 15, 2025 | 16.1 | 16.12 | 16.12 | 16.15 | 16.1 | 8,740 |
| September 12, 2025 | 16.08 | 16.05 | 16.05 | 16.08 | 16.05 | 148 |
| September 11, 2025 | 16.01 | 16.07 | 16.07 | 16.07 | 15.99 | 17,356 |
| September 10, 2025 | 16.04 | 15.98 | 15.98 | 16.05 | 15.98 | 5,874 |
| September 09, 2025 | 15.99 | 15.98 | 15.98 | 15.99 | 15.97 | 8,688 |
| September 08, 2025 | 15.95 | 15.97 | 15.97 | 15.97 | 15.93 | 10,197 |
| September 05, 2025 | 15.96 | 15.9 | 15.9 | 15.97 | 15.86 | 5,073 |
| September 04, 2025 | 15.82 | 15.91 | 15.91 | 15.92 | 15.82 | 36,603 |
| September 03, 2025 | 15.79 | 15.81 | 15.81 | 15.82 | 15.79 | 16 |
| September 02, 2025 | 15.93 | 15.7 | 15.7 | 15.93 | 15.7 | 54,766 |
| September 01, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.93 | 5,333 |
| August 29, 2025 | 15.99 | 15.91 | 15.91 | 15.99 | 15.91 | 5,287 |
| August 28, 2025 | 16.09 | 16.01 | 16.01 | 16.09 | 16 | 29,202 |
| August 27, 2025 | 16.08 | 16.04 | 16.04 | 16.08 | 16.02 | 14,400 |
| August 26, 2025 | 16.06 | 16.03 | 16.03 | 16.07 | 16.03 | 11,613 |
| August 25, 2025 | 16.2 | 16.15 | 16.15 | 16.22 | 16.15 | 14,559 |
| August 22, 2025 | 16.15 | 16.24 | 16.24 | 16.25 | 16.15 | 8,064 |
| August 21, 2025 | 16.16 | 16.17 | 16.17 | 16.17 | 16.09 | 22,273 |
| August 20, 2025 | 16.08 | 16.16 | 16.16 | 16.17 | 16.08 | 4,874 |
| August 19, 2025 | 16.04 | 16.13 | 16.13 | 16.14 | 16.04 | 250 |
| August 18, 2025 | 16.01 | 16.02 | 16.02 | 16.02 | 15.97 | 14,179 |
| August 15, 2025 | 16.09 | 16.01 | 16.01 | 16.09 | 16 | 18,734 |
| August 14, 2025 | 15.93 | 16.02 | 16.02 | 16.02 | 15.93 | 9,700 |
| August 13, 2025 | 15.89 | 15.91 | 15.91 | 15.91 | 15.89 | 667 |
| August 12, 2025 | 15.85 | 15.82 | 15.82 | 15.85 | 15.78 | 4,468 |
| August 11, 2025 | 15.85 | 15.79 | 15.79 | 15.85 | 15.78 | 4,417 |
| August 08, 2025 | 15.8 | 15.8 | 15.8 | 15.81 | 15.78 | 19,285 |
| August 07, 2025 | 15.64 | 15.77 | 15.77 | 15.79 | 15.63 | 6,484 |
| August 06, 2025 | 15.68 | 15.62 | 15.62 | 15.68 | 15.61 | 6,056 |
| August 05, 2025 | 15.67 | 15.62 | 15.62 | 15.68 | 15.62 | 15,344 |
| August 04, 2025 | 15.47 | 15.6 | 15.6 | 15.6 | 15.47 | 42,771 |
| August 01, 2025 | 15.58 | 15.39 | 15.39 | 15.59 | 15.39 | 104,777 |
| July 31, 2025 | 15.92 | 15.77 | 15.77 | 15.92 | 15.77 | 11,189 |
| July 30, 2025 | 15.85 | 15.88 | 15.88 | 15.9 | 15.85 | 15,613 |
| July 29, 2025 | 15.88 | 15.89 | 15.89 | 15.96 | 15.88 | 25,072 |
| July 28, 2025 | 16.02 | 15.84 | 15.84 | 16.02 | 15.83 | 4,586 |