14.08
+0.022(+0.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.19 | 14.06 | 14.06 | 14.2 | 14.05 | 2,236 |
| August 15, 2025 | 14.25 | 14.11 | 14.11 | 14.25 | 14.11 | 1,824 |
| August 14, 2025 | 14.15 | 14.19 | 14.19 | 14.26 | 14.14 | 13,991 |
| August 13, 2025 | 14.14 | 14.1 | 14.1 | 14.17 | 14.05 | 2,269 |
| August 12, 2025 | 14.27 | 14.09 | 14.09 | 14.27 | 14.09 | 11,988 |
| August 11, 2025 | 14.28 | 14.23 | 14.23 | 14.31 | 14.23 | 3,091 |
| August 08, 2025 | 14.28 | 14.24 | 14.24 | 14.32 | 14.24 | 562 |
| August 07, 2025 | 14.25 | 14.25 | 14.25 | 14.3 | 14.17 | 10,891 |
| August 06, 2025 | 14.22 | 14.25 | 14.25 | 14.27 | 14.18 | 8,655 |
| August 05, 2025 | 14.04 | 14.09 | 14.09 | 14.13 | 14.04 | 15,643 |
| August 04, 2025 | 13.93 | 14.05 | 14.05 | 14.06 | 13.93 | 7,993 |
| August 01, 2025 | 13.86 | 13.85 | 13.85 | 13.9 | 13.77 | 18,365 |
| July 31, 2025 | 14.01 | 14.01 | 14.01 | 14.08 | 14.01 | 1,450 |
| July 30, 2025 | 14.03 | 13.99 | 13.99 | 14.09 | 13.89 | 1,811 |
| July 29, 2025 | 14.01 | 14.02 | 14.02 | 14.03 | 13.98 | 12,451 |
| July 28, 2025 | 14.08 | 14.05 | 14.05 | 14.16 | 14.05 | 3,953 |
| July 25, 2025 | 14.01 | 13.99 | 13.99 | 14.02 | 13.96 | 13,539 |
| July 24, 2025 | 14.06 | 14.1 | 14.1 | 14.11 | 14.02 | 3,445 |
| July 23, 2025 | 14.35 | 14.14 | 14.14 | 14.38 | 14.14 | 3,010 |
| July 22, 2025 | 14.26 | 14.28 | 14.28 | 14.28 | 14.22 | 1,326 |
| July 21, 2025 | 14.14 | 14.24 | 14.24 | 14.25 | 14.14 | 2,160 |
| July 18, 2025 | 14.01 | 14.07 | 14.07 | 14.09 | 13.98 | 31,397 |
| July 17, 2025 | 13.96 | 13.98 | 13.98 | 14.02 | 13.94 | 5,333 |
| July 16, 2025 | 14 | 13.92 | 13.92 | 14.02 | 13.92 | 6,223 |
| July 15, 2025 | 14.08 | 14.02 | 14.02 | 14.14 | 14.02 | 1,749 |
| July 14, 2025 | 14.12 | 14.22 | 14.07 | 14.22 | 14.12 | 2,839 |
| July 11, 2025 | 14.2 | 14.18 | 14.04 | 14.22 | 14.07 | 2,461 |
| July 10, 2025 | 14.35 | 14.26 | 14.12 | 14.35 | 14.22 | 7,927 |
| July 09, 2025 | 14.26 | 14.33 | 14.18 | 14.33 | 14.24 | 7,914 |
| July 08, 2025 | 14.34 | 14.24 | 14.1 | 14.34 | 14.21 | 4,349 |
| July 07, 2025 | 14.42 | 14.39 | 14.39 | 14.46 | 14.36 | 3,039 |
| July 04, 2025 | 14.43 | 14.41 | 14.41 | 14.43 | 14.37 | 4,075 |
| July 03, 2025 | 14.5 | 14.52 | 14.52 | 14.52 | 14.48 | 8,525 |
| July 02, 2025 | 14.84 | 14.43 | 14.43 | 14.84 | 14.41 | 12,356 |
| July 01, 2025 | 14.79 | 14.82 | 14.82 | 14.91 | 14.73 | 4,453 |
| June 30, 2025 | 14.8 | 14.73 | 14.73 | 14.92 | 14.73 | 18,357 |
| June 27, 2025 | 14.69 | 14.75 | 14.75 | 14.79 | 14.69 | 2,987 |
| June 26, 2025 | 14.68 | 14.7 | 14.7 | 14.76 | 14.66 | 3,859 |
| June 25, 2025 | 14.82 | 14.63 | 14.63 | 14.82 | 14.63 | 1,281 |
| June 24, 2025 | 14.89 | 14.79 | 14.79 | 14.89 | 14.79 | 14,289 |
| June 23, 2025 | 14.67 | 14.76 | 14.76 | 14.76 | 14.67 | 1,431 |
| June 20, 2025 | 14.72 | 14.75 | 14.75 | 14.86 | 14.72 | 10,406 |
| June 19, 2025 | 14.67 | 14.65 | 14.65 | 14.71 | 14.62 | 3,989 |
| June 18, 2025 | 14.61 | 14.75 | 14.75 | 14.75 | 14.58 | 12,070 |
| June 17, 2025 | 14.45 | 14.61 | 14.61 | 14.61 | 14.45 | 4,581 |
| June 16, 2025 | 14.37 | 14.54 | 14.54 | 14.54 | 14.37 | 4,690 |
| June 13, 2025 | 14.46 | 14.41 | 14.41 | 14.5 | 14.41 | 5,409 |
| June 12, 2025 | 14.64 | 14.57 | 14.57 | 14.65 | 14.56 | 4,049 |
| June 11, 2025 | 14.81 | 14.72 | 14.72 | 14.82 | 14.72 | 17,321 |
| June 10, 2025 | 14.73 | 14.82 | 14.82 | 14.83 | 14.73 | 6,590 |
| June 09, 2025 | 14.69 | 14.7 | 14.7 | 14.73 | 14.62 | 6,702 |
| June 06, 2025 | 14.61 | 14.6 | 14.6 | 14.65 | 14.56 | 3,058 |
| June 05, 2025 | 14.58 | 14.59 | 14.59 | 14.76 | 14.55 | 6,285 |
| June 04, 2025 | 14.59 | 14.62 | 14.62 | 14.64 | 14.59 | 14,357 |
| June 03, 2025 | 14.7 | 14.64 | 14.64 | 14.77 | 14.63 | 13,000 |
| June 02, 2025 | 14.71 | 14.68 | 14.68 | 14.74 | 14.6 | 18,722 |
| May 30, 2025 | 14.8 | 14.75 | 14.75 | 14.91 | 14.73 | 4,572 |
| May 29, 2025 | 14.59 | 14.69 | 14.69 | 14.72 | 14.53 | 45,093 |
| May 28, 2025 | 14.55 | 14.55 | 14.55 | 14.65 | 14.54 | 11,231 |
| May 27, 2025 | 14.53 | 14.5 | 14.5 | 14.55 | 14.48 | 6,013 |