16.64
+0.12(+0.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.34 | 16.52 | 16.52 | 16.58 | 16.1 | 71,385 |
| September 04, 2025 | 15.32 | 15.76 | 15.76 | 16 | 15.16 | 98,950 |
| September 03, 2025 | 15.18 | 15.26 | 15.26 | 15.3 | 15 | 37,601 |
| September 02, 2025 | 15.76 | 15.02 | 15.02 | 15.9 | 14.84 | 95,337 |
| September 01, 2025 | 15.58 | 15.82 | 15.82 | 15.88 | 15.56 | 26,959 |
| August 29, 2025 | 15.9 | 15.6 | 15.6 | 15.96 | 15.4 | 122,357 |
| August 28, 2025 | 16.12 | 15.86 | 15.86 | 16.32 | 15.86 | 44,591 |
| August 27, 2025 | 16.3 | 15.98 | 15.98 | 16.74 | 15.98 | 85,801 |
| August 26, 2025 | 16.12 | 16.18 | 16.18 | 16.54 | 15.54 | 81,355 |
| August 25, 2025 | 16.18 | 15.96 | 15.96 | 16.18 | 15.86 | 31,142 |
| August 22, 2025 | 15.7 | 16.22 | 16.22 | 16.42 | 15.7 | 53,948 |
| August 21, 2025 | 15.78 | 15.86 | 15.86 | 15.88 | 15.64 | 28,172 |
| August 20, 2025 | 15.98 | 15.82 | 15.82 | 16.06 | 15.72 | 40,121 |
| August 19, 2025 | 15.7 | 15.92 | 15.92 | 16 | 15.62 | 32,213 |
| August 18, 2025 | 15.58 | 15.58 | 15.58 | 15.86 | 15.58 | 36,385 |
| August 15, 2025 | 16.04 | 15.74 | 15.74 | 16.06 | 15.58 | 33,053 |
| August 14, 2025 | 15.82 | 15.92 | 15.92 | 16.16 | 15.7 | 50,514 |
| August 13, 2025 | 15.9 | 15.76 | 15.76 | 15.96 | 15.68 | 31,760 |
| August 12, 2025 | 15.9 | 15.74 | 15.74 | 16.1 | 15.74 | 55,744 |
| August 11, 2025 | 16.42 | 15.96 | 15.96 | 16.56 | 15.9 | 43,312 |
| August 08, 2025 | 16.24 | 16.46 | 16.46 | 16.76 | 16.24 | 41,267 |
| August 07, 2025 | 15.86 | 16.28 | 16.28 | 16.38 | 15.86 | 71,884 |
| August 06, 2025 | 15.74 | 15.82 | 15.82 | 16.1 | 15.74 | 67,250 |
| August 05, 2025 | 16.2 | 15.7 | 15.7 | 16.34 | 15.5 | 242,841 |
| August 04, 2025 | 16.44 | 16.34 | 16.34 | 16.82 | 16.2 | 347,198 |
| August 01, 2025 | 17.5 | 16.1 | 16.1 | 17.5 | 14.92 | 885,155 |
| July 31, 2025 | 21.85 | 22.05 | 22.05 | 22.2 | 21.7 | 46,533 |
| July 30, 2025 | 21.7 | 21.7 | 21.7 | 22 | 21.7 | 23,726 |
| July 29, 2025 | 22.65 | 21.75 | 21.75 | 22.7 | 21.75 | 33,491 |
| July 28, 2025 | 22.1 | 22.45 | 22.45 | 22.85 | 22.1 | 54,728 |
| July 25, 2025 | 22.1 | 22.05 | 22.05 | 22.3 | 21.95 | 21,318 |
| July 24, 2025 | 22.2 | 22.25 | 22.25 | 22.5 | 22.05 | 22,128 |
| July 23, 2025 | 22 | 21.95 | 21.95 | 22.2 | 21.9 | 20,525 |
| July 22, 2025 | 22.65 | 21.8 | 21.8 | 22.65 | 21.65 | 33,396 |
| July 21, 2025 | 22.2 | 22.5 | 22.5 | 22.6 | 22.2 | 25,663 |
| July 18, 2025 | 22.3 | 22.4 | 22.4 | 22.55 | 22.15 | 19,996 |
| July 17, 2025 | 22 | 22.2 | 22.2 | 22.3 | 21.95 | 27,913 |
| July 16, 2025 | 21.95 | 21.7 | 21.7 | 22 | 21.65 | 24,733 |
| July 15, 2025 | 22.1 | 21.95 | 21.95 | 22.25 | 21.85 | 24,033 |
| July 14, 2025 | 22.05 | 21.95 | 21.95 | 22.1 | 21.6 | 48,626 |
| July 11, 2025 | 23.05 | 22.65 | 22.65 | 23.15 | 22.65 | 21,270 |
| July 10, 2025 | 23.3 | 23.05 | 23.05 | 23.4 | 22.9 | 24,635 |
| July 09, 2025 | 23 | 23.35 | 23.35 | 23.4 | 22.5 | 32,614 |
| July 08, 2025 | 22.2 | 22.85 | 22.85 | 23.4 | 22.2 | 59,878 |
| July 07, 2025 | 22.2 | 22.25 | 22.25 | 22.25 | 21.8 | 29,401 |
| July 04, 2025 | 22.3 | 22.35 | 22.35 | 22.35 | 22.05 | 18,876 |
| July 03, 2025 | 21.95 | 22.55 | 22.55 | 22.55 | 21.9 | 37,123 |
| July 02, 2025 | 21.65 | 21.85 | 21.85 | 22.35 | 21.25 | 62,073 |
| July 01, 2025 | 22.05 | 21.95 | 21.95 | 22.2 | 21.6 | 44,739 |
| June 30, 2025 | 22.25 | 21.75 | 21.75 | 22.5 | 21.75 | 49,740 |
| June 27, 2025 | 21.8 | 22.1 | 22.1 | 22.2 | 21.5 | 33,132 |
| June 26, 2025 | 21.8 | 21.65 | 21.65 | 21.85 | 21.5 | 24,739 |
| June 25, 2025 | 21.95 | 21.55 | 21.55 | 22.05 | 21.55 | 32,423 |
| June 24, 2025 | 22 | 21.9 | 21.9 | 22.05 | 21.65 | 35,294 |
| June 23, 2025 | 21.45 | 21.2 | 21.2 | 21.8 | 21.05 | 42,785 |
| June 20, 2025 | 22.1 | 21.75 | 21.75 | 22.3 | 21.7 | 41,305 |
| June 19, 2025 | 22.5 | 22.05 | 22.05 | 22.5 | 22.05 | 33,747 |
| June 18, 2025 | 22.8 | 22.75 | 22.75 | 23.35 | 22.55 | 52,163 |
| June 17, 2025 | 22.6 | 22.85 | 22.85 | 23.05 | 22.5 | 29,224 |
| June 16, 2025 | 22.35 | 22.75 | 22.75 | 22.8 | 22.25 | 25,092 |