14.69
-0.16(-1.08%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.83 | 14.69 | 14.69 | 14.9 | 14.65 | 1.93M |
September 25, 2025 | 15.08 | 14.85 | 14.85 | 15.19 | 14.69 | 2.59M |
September 24, 2025 | 15.25 | 15.08 | 15.08 | 15.3 | 15.02 | 2.39M |
September 23, 2025 | 15.41 | 15.48 | 15.48 | 15.63 | 15.4 | 854,372 |
September 22, 2025 | 15.44 | 15.36 | 15.36 | 15.54 | 15.34 | 1.12M |
September 19, 2025 | 15.43 | 15.55 | 15.55 | 15.73 | 15.43 | 2.23M |
September 18, 2025 | 15.91 | 15.42 | 15.42 | 16.09 | 15.42 | 1.97M |
September 17, 2025 | 15.9 | 15.91 | 15.91 | 15.95 | 15.64 | 1.09M |
September 16, 2025 | 16 | 15.84 | 15.84 | 16.07 | 15.8 | 1.32M |
September 15, 2025 | 15.98 | 16.02 | 16.02 | 16.12 | 15.95 | 869,121 |
September 12, 2025 | 16.09 | 15.91 | 15.91 | 16.18 | 15.91 | 845,279 |
September 11, 2025 | 15.9 | 16.01 | 16.01 | 16.06 | 15.81 | 1.3M |
September 10, 2025 | 16.28 | 16.07 | 16.07 | 16.43 | 16.01 | 1.3M |
September 09, 2025 | 16.28 | 16.28 | 16.28 | 16.39 | 16.19 | 790,560 |
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 |