18.13
-0.29(-1.57%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.41 | 18.13 | 18.13 | 18.72 | 18.01 | 102,555 |
| August 15, 2025 | 18.9 | 18.42 | 18.42 | 18.95 | 18.36 | 73,224 |
| August 14, 2025 | 19.8 | 18.75 | 18.75 | 19.98 | 18.72 | 267,480 |
| August 13, 2025 | 18.93 | 19.53 | 19.53 | 21.3 | 18.46 | 623,970 |
| August 12, 2025 | 19.26 | 18.45 | 18.45 | 19.26 | 18.33 | 132,420 |
| August 11, 2025 | 19.83 | 19.08 | 19.08 | 19.89 | 18.84 | 183,678 |
| August 08, 2025 | 63 | 58.8 | 58.8 | 63.8 | 58.3 | 142,797 |
| August 07, 2025 | 63 | 65 | 65 | 65.1 | 62.65 | 60,722 |
| August 06, 2025 | 63 | 62.6 | 62.6 | 64.75 | 62.6 | 38,030 |
| August 05, 2025 | 62.5 | 63.05 | 63.05 | 64 | 62.5 | 33,362 |
| August 04, 2025 | 62.3 | 62.3 | 62.3 | 62.55 | 61.35 | 33,151 |
| August 01, 2025 | 65.65 | 61.8 | 61.8 | 65.65 | 61.6 | 58,662 |
| July 31, 2025 | 67.4 | 66.7 | 66.7 | 68.6 | 66.45 | 31,712 |
| July 30, 2025 | 67.25 | 67 | 67 | 67.9 | 66.85 | 15,425 |
| July 29, 2025 | 66.55 | 67.85 | 67.85 | 68.8 | 66.2 | 24,268 |
| July 28, 2025 | 65.45 | 66.6 | 66.6 | 67.25 | 65.35 | 32,415 |
| July 25, 2025 | 64.7 | 64.95 | 64.95 | 65.3 | 64.55 | 15,827 |
| July 24, 2025 | 65.85 | 64.5 | 64.5 | 66.15 | 64.5 | 28,484 |
| July 23, 2025 | 65.1 | 65.2 | 65.2 | 66.1 | 64.65 | 16,226 |
| July 22, 2025 | 65.45 | 64.7 | 64.7 | 65.6 | 64.35 | 11,454 |
| July 21, 2025 | 67.2 | 66.25 | 66.25 | 68.05 | 66.1 | 8,674 |
| July 18, 2025 | 68.3 | 67.3 | 67.3 | 68.3 | 66.75 | 10,561 |
| July 17, 2025 | 69.1 | 67.25 | 67.25 | 69.25 | 67.2 | 17,142 |
| July 16, 2025 | 67.25 | 68.45 | 68.45 | 68.6 | 67.25 | 19,358 |
| July 15, 2025 | 66.5 | 67.3 | 67.3 | 67.95 | 66.5 | 22,617 |
| July 14, 2025 | 65 | 66.5 | 66.5 | 66.8 | 64.9 | 15,534 |
| July 11, 2025 | 66.1 | 65.7 | 65.7 | 66.45 | 65.2 | 14,755 |
| July 10, 2025 | 65.95 | 66.3 | 66.3 | 66.6 | 65 | 14,915 |
| July 09, 2025 | 65.25 | 65.4 | 65.4 | 66.8 | 64.1 | 16,752 |
| July 08, 2025 | 66.9 | 64.65 | 64.65 | 66.9 | 64.65 | 19,282 |
| July 07, 2025 | 66.4 | 66.5 | 66.5 | 67.05 | 66.2 | 9,046 |
| July 04, 2025 | 66.35 | 66.4 | 66.4 | 66.65 | 66 | 10,652 |
| July 03, 2025 | 67 | 66.8 | 66.8 | 67.45 | 66.55 | 13,858 |
| July 02, 2025 | 67.05 | 66.55 | 66.55 | 67.25 | 65.7 | 12,111 |
| July 01, 2025 | 68.3 | 66.3 | 66.3 | 68.3 | 66.1 | 30,699 |
| June 30, 2025 | 69.2 | 68.15 | 68.15 | 69.75 | 67.55 | 25,247 |
| June 27, 2025 | 67 | 67.85 | 67.85 | 68 | 66.7 | 20,160 |
| June 26, 2025 | 66.8 | 66.5 | 66.5 | 67 | 66.4 | 12,438 |
| June 25, 2025 | 66.65 | 66.9 | 66.9 | 67.85 | 65.7 | 35,959 |
| June 24, 2025 | 66.15 | 66.15 | 66.15 | 66.95 | 64.95 | 27,733 |
| June 23, 2025 | 63.8 | 63.85 | 63.85 | 65.8 | 63.4 | 23,442 |
| June 20, 2025 | 63.3 | 63.65 | 63.65 | 64.7 | 63.25 | 50,080 |
| June 19, 2025 | 64.2 | 63.5 | 63.5 | 64.45 | 63.4 | 14,450 |
| June 18, 2025 | 65.4 | 65.15 | 64.65 | 65.4 | 64.15 | 20,015 |
| June 17, 2025 | 65.3 | 64.8 | 64.3 | 66.1 | 64.75 | 9,784 |
| June 16, 2025 | 65.2 | 65.85 | 65.34 | 66.45 | 65.2 | 13,883 |
| June 13, 2025 | 66 | 65.35 | 64.85 | 66.3 | 64.8 | 23,823 |
| June 12, 2025 | 67.05 | 66.9 | 66.39 | 67.65 | 65.7 | 20,314 |
| June 11, 2025 | 66.95 | 67.2 | 66.68 | 67.45 | 66.1 | 26,699 |
| June 10, 2025 | 66.65 | 66.3 | 65.79 | 67.2 | 66 | 13,050 |
| June 09, 2025 | 65 | 66.75 | 66.24 | 67.35 | 65 | 15,067 |
| June 06, 2025 | 67.5 | 65.05 | 64.55 | 67.5 | 63.8 | 44,459 |
| June 05, 2025 | 65.7 | 67.4 | 66.88 | 67.8 | 65.5 | 39,894 |
| June 04, 2025 | 65 | 65.5 | 65 | 66.15 | 63.35 | 49,410 |
| June 03, 2025 | 62.35 | 63.5 | 63.01 | 63.6 | 62.2 | 27,117 |
| June 02, 2025 | 61.4 | 62.2 | 61.72 | 62.65 | 61.2 | 16,001 |
| May 30, 2025 | 59.4 | 61.8 | 61.33 | 62 | 59.4 | 26,191 |
| May 29, 2025 | 61.9 | 60 | 59.54 | 62.15 | 59.8 | 19,681 |
| May 28, 2025 | 61.95 | 61.2 | 60.73 | 62.15 | 60.8 | 24,469 |
| May 27, 2025 | 62.95 | 62.25 | 61.77 | 63.3 | 62.1 | 14,925 |
