15.99
+0.014(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 15.83 | 15.87 | 15.87 | 15.88 | 15.83 | 19 |
| July 24, 2025 | 15.95 | 15.91 | 15.91 | 15.95 | 15.91 | 5,208 |
| July 23, 2025 | 15.84 | 15.88 | 15.88 | 15.89 | 15.84 | 26,287 |
| July 22, 2025 | 15.74 | 15.71 | 15.71 | 15.74 | 15.67 | 22,183 |
| July 21, 2025 | 15.79 | 15.77 | 15.77 | 15.79 | 15.74 | 44,941 |
| July 18, 2025 | 15.83 | 15.78 | 15.78 | 15.85 | 15.77 | 5,119 |
| July 17, 2025 | 15.73 | 15.78 | 15.78 | 15.78 | 15.73 | 1 |
| July 16, 2025 | 15.68 | 15.61 | 15.61 | 15.72 | 15.61 | 1 |
| July 15, 2025 | 15.81 | 15.72 | 15.72 | 15.83 | 15.72 | 23,288 |
| July 14, 2025 | 15.7 | 15.78 | 15.78 | 15.78 | 15.7 | 55,037 |
| July 11, 2025 | 15.9 | 15.79 | 15.79 | 15.9 | 15.77 | 60,803 |
| July 10, 2025 | 15.94 | 15.96 | 15.96 | 15.96 | 15.92 | 913 |
| July 09, 2025 | 15.78 | 15.87 | 15.87 | 15.87 | 15.77 | 32,605 |
| July 08, 2025 | 15.69 | 15.76 | 15.76 | 15.76 | 15.65 | 15,602 |
| July 07, 2025 | 15.61 | 15.69 | 15.69 | 15.69 | 15.61 | 45,909 |
| July 04, 2025 | 15.63 | 15.61 | 15.61 | 15.63 | 15.57 | 49,911 |
| July 03, 2025 | 15.67 | 15.69 | 15.69 | 15.69 | 15.62 | 37,745 |
| July 02, 2025 | 15.66 | 15.62 | 15.62 | 15.66 | 15.56 | 6 |
| July 01, 2025 | 15.65 | 15.58 | 15.58 | 15.65 | 15.56 | 8,873 |
| June 30, 2025 | 15.71 | 15.61 | 15.61 | 15.71 | 15.61 | 5,150 |
| June 27, 2025 | 15.59 | 15.68 | 15.68 | 15.68 | 15.59 | 12,797 |
| June 26, 2025 | 15.53 | 15.5 | 15.5 | 15.53 | 15.49 | 6,401 |
| June 25, 2025 | 15.63 | 15.47 | 15.47 | 15.63 | 15.47 | 232 |
| June 24, 2025 | 15.65 | 15.59 | 15.59 | 15.65 | 15.57 | 8,405 |
| June 23, 2025 | 15.4 | 15.42 | 15.42 | 15.44 | 15.4 | 101 |
| June 20, 2025 | 15.51 | 15.48 | 15.48 | 15.55 | 15.48 | 2,380 |
| June 19, 2025 | 15.5 | 15.44 | 15.44 | 15.5 | 15.44 | 31,897 |
| June 18, 2025 | 15.62 | 15.56 | 15.56 | 15.63 | 15.54 | 61,415 |
| June 17, 2025 | 15.64 | 15.62 | 15.62 | 15.67 | 15.59 | 11,399 |
| June 16, 2025 | 15.73 | 15.75 | 15.75 | 15.77 | 15.71 | 1,547 |