16.35
+0.05(+0.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 16.41 | 16.35 | 16.35 | 16.61 | 16.27 | 81,575 |
| September 05, 2025 | 16.56 | 16.3 | 16.3 | 16.82 | 16.29 | 82,994 |
| September 04, 2025 | 16.64 | 16.59 | 16.59 | 16.82 | 16.58 | 82,462 |
| September 03, 2025 | 17.02 | 16.75 | 16.75 | 17.07 | 16.73 | 86,530 |
| September 02, 2025 | 17.28 | 16.82 | 16.82 | 17.28 | 16.72 | 128,997 |
| September 01, 2025 | 17.33 | 17.28 | 17.28 | 17.5 | 17.25 | 84,406 |
| August 29, 2025 | 17.49 | 17.27 | 17.27 | 17.59 | 17.13 | 109,060 |
| August 28, 2025 | 17.72 | 17.48 | 17.48 | 17.8 | 17.47 | 78,142 |
| August 27, 2025 | 17.36 | 17.74 | 17.74 | 17.77 | 17.2 | 102,604 |
| August 26, 2025 | 17.4 | 17.41 | 17.41 | 17.48 | 17.31 | 58,491 |
| August 25, 2025 | 17.4 | 17.47 | 17.47 | 17.58 | 17.38 | 45,503 |
| August 22, 2025 | 17.36 | 17.48 | 17.48 | 17.58 | 17.36 | 77,918 |
| August 21, 2025 | 17.5 | 17.4 | 17.4 | 17.5 | 17.24 | 99,783 |
| August 20, 2025 | 17.65 | 17.49 | 17.49 | 17.88 | 17.41 | 108,815 |
| August 19, 2025 | 18.1 | 17.9 | 17.9 | 18.32 | 17.75 | 133,362 |
| 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 |