17.09
+0.056(+0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 17.06 | 17.09 | 17.09 | 17.11 | 17.06 | 56,837 |
| December 22, 2025 | 17.05 | 17.03 | 17.03 | 17.07 | 17 | 25,399 |
| December 19, 2025 | 16.99 | 17.06 | 17.06 | 17.06 | 16.98 | 15,588 |
| December 18, 2025 | 16.83 | 16.99 | 16.99 | 16.99 | 16.83 | 37,192 |
| December 17, 2025 | 16.87 | 16.83 | 16.83 | 16.89 | 16.83 | 765 |
| December 16, 2025 | 16.88 | 16.84 | 16.84 | 16.89 | 16.83 | 7,051 |
| December 15, 2025 | 16.85 | 16.9 | 16.9 | 16.93 | 16.85 | 175 |
| December 12, 2025 | 16.92 | 16.8 | 16.8 | 16.92 | 16.78 | 10,355 |
| December 11, 2025 | 16.75 | 16.88 | 16.88 | 16.9 | 16.75 | 6 |
| December 10, 2025 | 16.74 | 16.78 | 16.78 | 16.78 | 16.73 | 13,436 |
| December 09, 2025 | 16.79 | 16.78 | 16.78 | 16.84 | 16.78 | 50,498 |
| December 08, 2025 | 16.78 | 16.79 | 16.79 | 16.81 | 16.78 | 23,681 |
| December 05, 2025 | 16.83 | 16.8 | 16.8 | 16.86 | 16.8 | 38,940 |
| December 04, 2025 | 16.77 | 16.81 | 16.81 | 16.81 | 16.76 | 17,022 |
| December 03, 2025 | 16.75 | 16.73 | 16.73 | 16.75 | 16.69 | 388 |
| December 02, 2025 | 16.69 | 16.72 | 16.72 | 16.75 | 16.69 | 117,650 |
| December 01, 2025 | 16.65 | 16.69 | 16.69 | 16.7 | 16.64 | 653 |
| November 28, 2025 | 16.69 | 16.74 | 16.74 | 16.74 | 16.69 | 6,944 |
| November 27, 2025 | 16.65 | 16.69 | 16.69 | 16.69 | 16.65 | 8,087 |
| November 26, 2025 | 16.55 | 16.67 | 16.67 | 16.67 | 16.5 | 946 |
| November 25, 2025 | 16.37 | 16.48 | 16.48 | 16.48 | 16.33 | 4,817 |
| November 24, 2025 | 16.39 | 16.34 | 16.34 | 16.42 | 16.32 | 17,551 |
| November 21, 2025 | 16.17 | 16.31 | 16.31 | 16.31 | 16.17 | 3,162 |
| November 20, 2025 | 16.46 | 16.34 | 16.34 | 16.48 | 16.34 | 4,351 |
| November 19, 2025 | 16.3 | 16.28 | 16.28 | 16.39 | 16.28 | 313 |
| November 18, 2025 | 16.38 | 16.29 | 16.29 | 16.4 | 16.24 | 7,194 |
| November 17, 2025 | 16.68 | 16.58 | 16.58 | 16.68 | 16.58 | 2,242 |
| November 14, 2025 | 16.7 | 16.67 | 16.67 | 16.7 | 16.52 | 4,014 |
| November 13, 2025 | 16.97 | 16.84 | 16.84 | 16.97 | 16.84 | 22,222 |
| November 12, 2025 | 16.88 | 16.93 | 16.93 | 16.94 | 16.88 | 22,222 |
| November 11, 2025 | 16.69 | 16.82 | 16.82 | 16.82 | 16.69 | 1 |
| November 10, 2025 | 16.56 | 16.61 | 16.61 | 16.63 | 16.54 | 1,279 |
| November 07, 2025 | 16.51 | 16.37 | 16.37 | 16.51 | 16.36 | 838 |
| November 06, 2025 | 16.55 | 16.45 | 16.45 | 16.56 | 16.45 | 4,372 |
| November 05, 2025 | 16.42 | 16.58 | 16.58 | 16.59 | 16.42 | 7,065 |
| November 04, 2025 | 16.4 | 16.54 | 16.54 | 16.54 | 16.38 | 1,720 |
| November 03, 2025 | 16.57 | 16.58 | 16.58 | 16.65 | 16.57 | 523 |
| October 31, 2025 | 16.64 | 16.57 | 16.57 | 16.65 | 16.56 | 9,054 |
| October 30, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.57 | 17,131 |
| October 29, 2025 | 16.67 | 16.67 | 16.67 | 16.73 | 16.66 | 27,555 |
| October 28, 2025 | 16.68 | 16.68 | 16.68 | 16.69 | 16.66 | 1,146 |
| October 27, 2025 | 16.7 | 16.72 | 16.72 | 16.72 | 16.69 | 999 |
| October 24, 2025 | 16.68 | 16.67 | 16.67 | 16.69 | 16.61 | 8,581 |
| October 23, 2025 | 16.61 | 16.64 | 16.64 | 16.64 | 16.61 | 882 |
| October 22, 2025 | 16.56 | 16.57 | 16.57 | 16.62 | 16.56 | 8,030 |
| October 21, 2025 | 16.58 | 16.61 | 16.61 | 16.62 | 16.55 | 7,786 |
| October 20, 2025 | 16.49 | 16.57 | 16.57 | 16.57 | 16.49 | 1,063 |
| 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 |