16.22
+0.12(+0.75%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16.21 | 16.22 | 16.22 | 16.28 | 16.1 | 647,745 |
September 05, 2025 | 16.2 | 16.1 | 16.1 | 16.27 | 16.08 | 725,980 |
September 04, 2025 | 16.11 | 16.06 | 16.06 | 16.2 | 15.99 | 1.23M |
September 03, 2025 | 16.26 | 16.15 | 16.15 | 16.48 | 16.15 | 1.11M |
September 02, 2025 | 16.4 | 16.25 | 16.25 | 16.51 | 16.23 | 768,772 |
September 01, 2025 | 16.31 | 16.43 | 16.43 | 16.46 | 16.25 | 1.03M |
August 29, 2025 | 16.62 | 16.49 | 16.49 | 16.7 | 16.48 | 1.08M |
August 28, 2025 | 16.75 | 16.6 | 16.6 | 16.93 | 16.6 | 834,329 |
August 27, 2025 | 16.91 | 16.68 | 16.68 | 17.02 | 16.68 | 820,621 |
August 26, 2025 | 16.89 | 16.94 | 16.94 | 17.16 | 16.88 | 1.22M |
August 25, 2025 | 17.17 | 17.02 | 17.02 | 17.28 | 17.02 | 398,247 |
August 22, 2025 | 16.96 | 17.2 | 17.2 | 17.2 | 16.89 | 504,191 |
August 21, 2025 | 17.07 | 16.97 | 16.97 | 17.08 | 16.87 | 578,245 |
August 20, 2025 | 16.84 | 17.1 | 17.1 | 17.14 | 16.83 | 671,902 |
August 19, 2025 | 16.68 | 16.9 | 16.9 | 17 | 16.68 | 1.17M |
August 18, 2025 | 16.7 | 16.69 | 16.69 | 16.72 | 16.6 | 445,355 |
August 15, 2025 | 16.89 | 16.68 | 16.68 | 17.01 | 16.68 | 525,216 |
August 14, 2025 | 16.62 | 16.75 | 16.75 | 16.78 | 16.56 | 853,414 |
August 13, 2025 | 16.7 | 16.58 | 16.58 | 16.74 | 16.51 | 2.07M |
August 12, 2025 | 16.8 | 16.65 | 16.65 | 16.86 | 16.55 | 1.87M |
August 11, 2025 | 17.2 | 16.82 | 16.82 | 17.24 | 16.82 | 849,568 |
August 08, 2025 | 16.91 | 17.09 | 17.09 | 17.16 | 16.86 | 1.02M |
August 07, 2025 | 16.51 | 16.88 | 16.88 | 17.08 | 16.49 | 1.31M |
August 06, 2025 | 16.73 | 16.46 | 16.46 | 16.77 | 16.46 | 1.06M |
August 05, 2025 | 16.52 | 16.64 | 16.64 | 16.64 | 16.34 | 1.03M |
August 04, 2025 | 16.48 | 16.38 | 16.38 | 16.59 | 16.3 | 1.51M |
August 01, 2025 | 17.25 | 16.3 | 16.3 | 17.25 | 16.3 | 2.81M |
July 31, 2025 | 17.6 | 17.47 | 17.47 | 17.82 | 17.47 | 1.36M |
July 30, 2025 | 17.76 | 17.64 | 17.64 | 17.88 | 17.64 | 489,568 |
July 29, 2025 | 17.85 | 17.82 | 17.82 | 17.97 | 17.73 | 852,486 |
July 28, 2025 | 18.32 | 17.79 | 17.79 | 18.32 | 17.72 | 699,939 |
July 25, 2025 | 17.88 | 18.03 | 18.03 | 18.1 | 17.81 | 585,097 |
July 24, 2025 | 18.2 | 17.94 | 17.94 | 18.26 | 17.94 | 729,800 |
July 23, 2025 | 17.97 | 18.01 | 18.01 | 18.09 | 17.89 | 936,881 |
July 22, 2025 | 17.6 | 17.67 | 17.67 | 17.76 | 17.4 | 755,692 |
July 21, 2025 | 17.59 | 17.64 | 17.64 | 17.81 | 17.57 | 597,946 |
July 18, 2025 | 17.66 | 17.57 | 17.57 | 17.76 | 17.57 | 511,984 |
July 17, 2025 | 17.64 | 17.57 | 17.57 | 17.75 | 17.48 | 994,251 |
July 16, 2025 | 17.66 | 17.48 | 17.48 | 17.91 | 17.36 | 1.01M |
July 15, 2025 | 17.77 | 17.66 | 17.66 | 17.9 | 17.66 | 596,049 |
July 14, 2025 | 17.77 | 17.73 | 17.73 | 18 | 17.72 | 630,701 |
July 11, 2025 | 18.02 | 17.94 | 17.94 | 18.12 | 17.89 | 1M |
July 10, 2025 | 17.88 | 18.15 | 18.15 | 18.15 | 17.87 | 1.03M |
July 09, 2025 | 17.77 | 17.79 | 17.79 | 18.01 | 17.59 | 1.32M |
July 08, 2025 | 17.22 | 17.73 | 17.73 | 17.73 | 17.15 | 1.15M |
July 07, 2025 | 17.2 | 17.21 | 17.21 | 17.25 | 17.1 | 709,933 |
July 04, 2025 | 17.22 | 17.14 | 17.14 | 17.24 | 17.04 | 687,076 |
July 03, 2025 | 17.54 | 17.31 | 17.31 | 17.67 | 17.25 | 1.04M |
July 02, 2025 | 17.4 | 17.45 | 17.45 | 17.53 | 17.29 | 935,694 |
July 01, 2025 | 17.35 | 17.25 | 17.25 | 17.45 | 17.12 | 2.01M |
June 30, 2025 | 18.39 | 17.5 | 17.5 | 18.39 | 17.5 | 1.99M |
June 27, 2025 | 17.88 | 18.33 | 18.33 | 18.42 | 17.88 | 857,740 |
June 26, 2025 | 17.97 | 17.88 | 17.88 | 17.99 | 17.8 | 1.04M |
June 25, 2025 | 18.31 | 17.98 | 17.98 | 18.33 | 17.88 | 852,523 |
June 24, 2025 | 18.29 | 18.31 | 18.31 | 18.4 | 18.16 | 800,915 |
June 23, 2025 | 17.92 | 17.95 | 17.95 | 18.12 | 17.87 | 787,456 |
June 20, 2025 | 18.26 | 18.08 | 18.08 | 18.33 | 18.08 | 2.54M |
June 19, 2025 | 18.3 | 18.17 | 18.17 | 18.43 | 18.17 | 474,213 |
June 18, 2025 | 18.61 | 18.43 | 18.43 | 18.62 | 18.35 | 1.25M |
June 17, 2025 | 18.71 | 18.68 | 18.68 | 18.83 | 18.6 | 796,979 |