10.18
+0.044(+0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2024 | 10.16 | 10.18 | 10.18 | 10.22 | 10.14 | 2,610 |
| October 16, 2024 | 9.97 | 10.13 | 10.13 | 10.23 | 9.95 | 12,650 |
| October 15, 2024 | 10.05 | 10.06 | 10.06 | 10.09 | 9.97 | 2,690 |
| October 14, 2024 | 9.79 | 9.95 | 9.95 | 9.95 | 9.79 | 3,740 |
| October 11, 2024 | 9.79 | 9.82 | 9.82 | 9.84 | 9.76 | 1,483 |
| October 10, 2024 | 9.71 | 9.8 | 9.8 | 9.8 | 9.65 | 4,345 |
| October 09, 2024 | 9.52 | 9.69 | 9.69 | 9.69 | 9.52 | 4,602 |
| October 08, 2024 | 9.54 | 9.55 | 9.55 | 9.58 | 9.47 | 14,087 |
| October 07, 2024 | 9.67 | 9.57 | 9.57 | 9.67 | 9.57 | 4,627 |
| October 04, 2024 | 9.5 | 9.57 | 9.57 | 9.58 | 9.5 | 1,693 |
| October 03, 2024 | 9.51 | 9.43 | 9.43 | 9.51 | 9.42 | 10,698 |
| October 02, 2024 | 9.67 | 9.51 | 9.51 | 9.71 | 9.48 | 4,676 |
| October 01, 2024 | 9.66 | 9.71 | 9.71 | 9.79 | 9.57 | 17,165 |
| September 30, 2024 | 9.66 | 9.43 | 9.43 | 9.66 | 9.27 | 52,619 |
| September 27, 2024 | 9.64 | 9.84 | 9.84 | 9.84 | 9.62 | 18,243 |
| September 26, 2024 | 9.43 | 9.46 | 9.46 | 9.47 | 9.41 | 6,460 |
| September 25, 2024 | 9.71 | 9.34 | 9.34 | 9.72 | 9.26 | 50,582 |
| September 24, 2024 | 9.8 | 9.76 | 9.76 | 9.9 | 9.76 | 90,035 |
| September 23, 2024 | 9.79 | 9.81 | 9.81 | 9.83 | 9.72 | 5,771 |
| September 20, 2024 | 9.81 | 9.61 | 9.61 | 9.81 | 9.6 | 27,398 |
| September 19, 2024 | 9.98 | 9.99 | 9.99 | 10.13 | 9.92 | 15,146 |
| September 18, 2024 | 9.81 | 9.89 | 9.89 | 9.89 | 9.8 | 5,860 |
| September 17, 2024 | 9.73 | 9.75 | 9.75 | 9.79 | 9.72 | 2,241 |
| September 16, 2024 | 9.67 | 9.72 | 9.72 | 9.74 | 9.64 | 3,559 |
| September 13, 2024 | 9.51 | 9.62 | 9.62 | 9.62 | 9.51 | 1,123 |
| September 12, 2024 | 9.51 | 9.56 | 9.56 | 9.57 | 9.41 | 8,288 |
| September 11, 2024 | 9.29 | 9.29 | 9.29 | 9.43 | 9.29 | 3,319 |
| September 10, 2024 | 9.65 | 9.34 | 9.34 | 9.65 | 9.3 | 2,847 |
| September 09, 2024 | 9.64 | 9.64 | 9.64 | 9.66 | 9.57 | 5,867 |
| September 06, 2024 | 9.72 | 9.66 | 9.66 | 9.72 | 9.66 | 1,924 |
| September 05, 2024 | 9.91 | 9.78 | 9.78 | 9.91 | 9.7 | 94,882 |
| September 04, 2024 | 9.9 | 10.05 | 10.05 | 10.05 | 9.88 | 18,018 |
| September 03, 2024 | 10.02 | 9.99 | 9.99 | 10.07 | 9.91 | 105,893 |
| September 02, 2024 | 10.09 | 9.95 | 9.95 | 10.09 | 9.85 | 82,589 |
| August 30, 2024 | 10.07 | 10.06 | 10.06 | 10.1 | 10.04 | 18,128 |
| August 29, 2024 | 9.96 | 10.02 | 10.02 | 10.03 | 9.89 | 6,078 |
| August 28, 2024 | 9.98 | 9.93 | 9.93 | 10.01 | 9.89 | 4,039 |
| August 27, 2024 | 9.98 | 9.89 | 9.89 | 9.99 | 9.85 | 231,668 |
| August 26, 2024 | 10.1 | 9.95 | 9.95 | 10.17 | 9.95 | 19,400 |
| August 23, 2024 | 9.81 | 9.96 | 9.96 | 9.96 | 9.81 | 13,554 |
| August 22, 2024 | 9.77 | 9.88 | 9.88 | 9.9 | 9.76 | 1,469 |
| August 21, 2024 | 9.6 | 9.7 | 9.7 | 9.77 | 9.59 | 6,534 |
| August 20, 2024 | 9.73 | 9.63 | 9.63 | 9.75 | 9.58 | 15,873 |
| August 19, 2024 | 9.5 | 9.62 | 9.62 | 9.62 | 9.5 | 3,412 |
| August 16, 2024 | 9.58 | 9.56 | 9.56 | 9.59 | 9.5 | 2,760 |
| August 15, 2024 | 9.37 | 9.53 | 9.53 | 9.56 | 9.28 | 6,490 |
| August 14, 2024 | 9.31 | 9.2 | 9.2 | 9.31 | 9.14 | 5,092 |
| August 13, 2024 | 9.13 | 9.08 | 9.08 | 9.13 | 8.93 | 9,821 |
| August 12, 2024 | 9.44 | 9.09 | 9.09 | 9.44 | 9.06 | 4,132 |
| August 09, 2024 | 9.24 | 9.27 | 9.27 | 9.36 | 9.24 | 2,381 |
| August 08, 2024 | 9 | 9.28 | 9.28 | 9.28 | 8.92 | 18,185 |
| August 07, 2024 | 9.1 | 9.06 | 9.06 | 9.11 | 8.96 | 10,959 |
| August 06, 2024 | 9.23 | 8.91 | 8.77 | 9.23 | 8.91 | 14,391 |
| August 05, 2024 | 9 | 8.96 | 8.82 | 9.02 | 8.62 | 16,049 |
| August 02, 2024 | 9.93 | 9.84 | 9.84 | 9.93 | 9.84 | 428 |
| August 01, 2024 | 10.11 | 9.98 | 9.98 | 10.15 | 9.98 | 4,973 |
| July 31, 2024 | 10.13 | 10.05 | 10.05 | 10.22 | 9.9 | 7,408 |
| July 30, 2024 | 10.22 | 10.04 | 10.04 | 10.22 | 10.04 | 1,469 |
| July 29, 2024 | 10.39 | 10.13 | 10.13 | 10.44 | 10 | 16,585 |
| July 26, 2024 | 10.4 | 10.34 | 10.34 | 10.47 | 10.2 | 22,738 |