14.44
+0.0075(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.42 | 14.43 | 14.43 | 14.43 | 14.41 | 2,003 |
| September 04, 2025 | 14.4 | 14.41 | 14.41 | 14.41 | 14.4 | 3,627 |
| September 03, 2025 | 14.36 | 14.4 | 14.4 | 14.4 | 14.36 | 970 |
| September 02, 2025 | 14.38 | 14.38 | 14.38 | 14.39 | 14.31 | 3,617 |
| September 01, 2025 | 14.4 | 14.39 | 14.39 | 14.41 | 14.38 | 1,641 |
| August 29, 2025 | 14.42 | 14.4 | 14.4 | 14.42 | 14.4 | 88 |
| August 28, 2025 | 14.43 | 14.42 | 14.42 | 14.43 | 14.41 | 200 |
| August 27, 2025 | 14.4 | 14.41 | 14.41 | 14.41 | 14.37 | 4,542 |
| August 26, 2025 | 14.39 | 14.4 | 14.4 | 14.4 | 14.38 | 69 |
| August 25, 2025 | 14.41 | 14.39 | 14.39 | 14.41 | 14.39 | 1,664 |
| August 22, 2025 | 14.37 | 14.41 | 14.41 | 14.41 | 14.37 | 1,010 |
| August 21, 2025 | 14.41 | 14.37 | 14.37 | 14.42 | 14.37 | 4,082 |
| August 20, 2025 | 14.39 | 14.39 | 14.39 | 14.4 | 14.38 | 942 |
| August 19, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.37 | 711 |
| August 18, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1,014 |
| August 15, 2025 | 14.42 | 14.37 | 14.37 | 14.42 | 14.37 | 1,232 |
| August 14, 2025 | 14.43 | 14.41 | 14.41 | 14.43 | 14.41 | 5,256 |
| August 13, 2025 | 14.41 | 14.41 | 14.41 | 14.43 | 14.4 | 9,281 |
| August 12, 2025 | 14.41 | 14.39 | 14.39 | 14.41 | 14.38 | 57 |
| August 11, 2025 | 14.42 | 14.4 | 14.4 | 14.42 | 14.4 | 1,453 |
| August 08, 2025 | 14.44 | 14.4 | 14.4 | 14.44 | 14.4 | 990 |
| August 07, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.43 | 802 |
| August 06, 2025 | 14.45 | 14.43 | 14.43 | 14.45 | 14.43 | 614 |
| August 05, 2025 | 14.43 | 14.43 | 14.43 | 14.44 | 14.42 | 372 |
| August 04, 2025 | 14.45 | 14.42 | 14.42 | 14.45 | 14.41 | 666 |
| August 01, 2025 | 14.41 | 14.41 | 14.41 | 14.43 | 14.4 | 385 |
| July 31, 2025 | 14.42 | 14.43 | 14.43 | 14.43 | 14.4 | 3,777 |
| July 30, 2025 | 14.4 | 14.41 | 14.41 | 14.43 | 14.4 | 2,574 |
| July 29, 2025 | 14.41 | 14.42 | 14.42 | 14.43 | 14.41 | 393 |
| July 28, 2025 | 14.42 | 14.41 | 14.41 | 14.42 | 14.41 | 393 |
| July 25, 2025 | 14.58 | 14.59 | 14.39 | 14.6 | 14.57 | 13,208 |
| July 24, 2025 | 14.62 | 14.61 | 14.4 | 14.63 | 14.6 | 825 |
| July 23, 2025 | 14.63 | 14.66 | 14.45 | 14.67 | 14.62 | 1,030 |
| July 22, 2025 | 14.63 | 14.65 | 14.45 | 14.66 | 14.63 | 65 |
| July 21, 2025 | 14.61 | 14.64 | 14.43 | 14.64 | 14.61 | 1,105 |
| July 18, 2025 | 14.58 | 14.6 | 14.39 | 14.6 | 14.58 | 1,105 |
| July 17, 2025 | 14.59 | 14.59 | 14.39 | 14.59 | 14.57 | 1,105 |
| July 16, 2025 | 14.57 | 14.59 | 14.59 | 14.63 | 14.57 | 3,046 |
| July 15, 2025 | 14.57 | 14.58 | 14.58 | 14.6 | 14.57 | 5,010 |
| July 14, 2025 | 14.57 | 14.56 | 14.56 | 14.57 | 14.56 | 647 |
| July 11, 2025 | 14.56 | 14.56 | 14.56 | 14.57 | 14.56 | 10,439 |
| July 10, 2025 | 14.59 | 14.57 | 14.57 | 14.6 | 14.57 | 756 |
| July 09, 2025 | 14.56 | 14.59 | 14.59 | 14.6 | 14.56 | 756 |
| July 08, 2025 | 14.59 | 14.58 | 14.58 | 14.59 | 14.58 | 1,289 |
| July 07, 2025 | 14.62 | 14.6 | 14.6 | 14.62 | 14.6 | 340 |
| July 04, 2025 | 14.64 | 14.62 | 14.62 | 14.64 | 14.62 | 953 |
| July 03, 2025 | 14.61 | 14.63 | 14.63 | 14.63 | 14.61 | 1,412 |
| July 02, 2025 | 14.62 | 14.61 | 14.61 | 14.64 | 14.61 | 1,412 |
| July 01, 2025 | 14.62 | 14.63 | 14.63 | 14.65 | 14.62 | 10 |
| June 30, 2025 | 14.62 | 14.62 | 14.62 | 14.64 | 14.6 | 7,130 |
| June 27, 2025 | 14.63 | 14.62 | 14.62 | 14.63 | 14.61 | 9,450 |
| June 26, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.62 | 19,504 |
| June 25, 2025 | 14.62 | 14.6 | 14.6 | 14.62 | 14.59 | 3,371 |
| June 24, 2025 | 14.65 | 14.61 | 14.61 | 14.65 | 14.61 | 2,233 |
| June 23, 2025 | 14.6 | 14.65 | 14.65 | 14.65 | 14.6 | 34 |
| June 20, 2025 | 14.64 | 14.63 | 14.63 | 14.64 | 14.62 | 34 |
| June 19, 2025 | 14.61 | 14.63 | 14.63 | 14.63 | 14.61 | 29,713 |
| June 18, 2025 | 14.59 | 14.63 | 14.63 | 14.64 | 14.59 | 30,387 |
| June 17, 2025 | 14.58 | 14.6 | 14.6 | 14.61 | 14.58 | 9,267 |
| June 16, 2025 | 14.57 | 14.6 | 14.6 | 14.6 | 14.57 | 1,154 |