18.91
-0.602(-3.09%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 18.82 | 18.91 | 18.91 | 19.13 | 18.73 | 8,383 |
October 16, 2025 | 19.62 | 19.51 | 19.51 | 19.71 | 19.51 | 5,046 |
October 15, 2025 | 19.37 | 19.41 | 19.41 | 19.63 | 19.29 | 2,620 |
October 14, 2025 | 18.79 | 18.93 | 18.93 | 18.93 | 18.58 | 3,502 |
October 13, 2025 | 18.56 | 19.04 | 19.04 | 19.05 | 18.48 | 11,160 |
October 10, 2025 | 19 | 18.38 | 18.38 | 19 | 18.38 | 3,162 |
October 09, 2025 | 18.85 | 19.05 | 19.05 | 19.13 | 18.85 | 5,578 |
October 08, 2025 | 18.72 | 18.85 | 18.85 | 18.88 | 18.72 | 4,233 |
October 07, 2025 | 18.74 | 18.64 | 18.64 | 18.89 | 18.64 | 4,989 |
October 06, 2025 | 18.5 | 18.68 | 18.68 | 18.85 | 18.5 | 27,535 |
October 03, 2025 | 18.2 | 18.47 | 18.47 | 18.49 | 18.17 | 938 |
October 02, 2025 | 18.1 | 18.05 | 18.05 | 18.17 | 18.04 | 3,688 |
October 01, 2025 | 17.3 | 17.88 | 17.88 | 17.88 | 17.3 | 2,240 |
September 30, 2025 | 17.38 | 17.34 | 17.34 | 17.46 | 17.34 | 1,069 |
September 29, 2025 | 17.39 | 17.42 | 17.42 | 17.52 | 17.36 | 3,598 |
September 26, 2025 | 17.44 | 17.25 | 17.25 | 17.44 | 17.21 | 2,018 |
September 25, 2025 | 17.45 | 17.38 | 17.38 | 17.5 | 17.38 | 1,302 |
September 24, 2025 | 17.4 | 17.43 | 17.43 | 17.43 | 17.36 | 330 |
September 23, 2025 | 17.42 | 17.49 | 17.49 | 17.58 | 17.42 | 3,074 |
September 22, 2025 | 17.15 | 17.3 | 17.3 | 17.3 | 17.15 | 4,990 |
September 19, 2025 | 17.13 | 17.18 | 17.18 | 17.23 | 17.13 | 1,614 |
September 18, 2025 | 17.02 | 17.05 | 17.05 | 17.1 | 17 | 725 |
September 17, 2025 | 16.75 | 16.85 | 16.85 | 16.85 | 16.75 | 2,479 |
September 16, 2025 | 16.69 | 16.69 | 16.69 | 16.78 | 16.66 | 240 |
September 15, 2025 | 16.63 | 16.64 | 16.64 | 16.69 | 16.63 | 275 |
September 12, 2025 | 16.55 | 16.5 | 16.5 | 16.55 | 16.45 | 2,696 |
September 11, 2025 | 16.52 | 16.59 | 16.59 | 16.64 | 16.49 | 1,353 |
September 10, 2025 | 16.42 | 16.45 | 16.45 | 16.45 | 16.39 | 856 |
September 09, 2025 | 16.61 | 16.38 | 16.38 | 16.61 | 16.38 | 1,429 |
September 08, 2025 | 16.58 | 16.59 | 16.59 | 16.65 | 16.5 | 209 |
September 05, 2025 | 16.39 | 16.43 | 16.43 | 16.63 | 16.35 | 971 |
September 04, 2025 | 16.19 | 16.18 | 16.18 | 16.26 | 16.18 | 1,168 |
September 03, 2025 | 16.15 | 16.16 | 16.16 | 16.16 | 16.1 | 552 |
September 02, 2025 | 16.21 | 16 | 16 | 16.21 | 15.98 | 776 |
September 01, 2025 | 16.39 | 16.34 | 16.34 | 16.39 | 16.28 | 2,020 |
August 29, 2025 | 16.67 | 16.41 | 16.41 | 16.67 | 16.41 | 4,435 |
August 28, 2025 | 16.58 | 16.6 | 16.6 | 16.6 | 16.49 | 373 |
August 27, 2025 | 16.64 | 16.57 | 16.57 | 16.66 | 16.56 | 2,433 |
August 26, 2025 | 16.52 | 16.56 | 16.56 | 16.65 | 16.41 | 1,646 |
August 25, 2025 | 16.54 | 16.47 | 16.47 | 16.54 | 16.42 | 444 |
August 22, 2025 | 16.17 | 16.49 | 16.49 | 16.49 | 16.17 | 745 |
August 21, 2025 | 16.11 | 16.11 | 16.11 | 16.12 | 16.04 | 3,025 |
August 20, 2025 | 16.21 | 16.12 | 16.12 | 16.21 | 16.04 | 2,805 |
August 19, 2025 | 16.46 | 16.4 | 16.4 | 16.46 | 16.4 | 1,081 |
August 18, 2025 | 16.23 | 16.4 | 16.4 | 16.44 | 16.23 | 4,319 |
August 15, 2025 | 16.06 | 16.01 | 16.01 | 16.06 | 15.93 | 740 |
August 14, 2025 | 15.98 | 15.87 | 15.87 | 16.01 | 15.87 | 147 |
August 13, 2025 | 15.86 | 15.89 | 15.89 | 15.99 | 15.86 | 569 |
August 12, 2025 | 15.9 | 15.84 | 15.84 | 15.9 | 15.79 | 2,699 |
August 11, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.76 | 60 |
August 08, 2025 | 15.77 | 15.84 | 15.84 | 15.84 | 15.77 | 500 |
August 07, 2025 | 15.64 | 15.79 | 15.79 | 15.82 | 15.64 | 852 |
August 06, 2025 | 15.74 | 15.61 | 15.61 | 15.76 | 15.61 | 286 |
August 05, 2025 | 15.77 | 15.59 | 15.59 | 15.8 | 15.59 | 3,237 |
August 04, 2025 | 15.49 | 15.65 | 15.65 | 15.65 | 15.49 | 20 |
August 01, 2025 | 15.69 | 15.5 | 15.5 | 15.69 | 15.42 | 1,355 |
July 31, 2025 | 15.86 | 15.79 | 15.79 | 15.92 | 15.79 | 311 |
July 30, 2025 | 15.9 | 15.84 | 15.84 | 15.96 | 15.84 | 481 |
July 29, 2025 | 16.26 | 15.87 | 15.87 | 16.26 | 15.87 | 1,338 |
July 28, 2025 | 16.22 | 16.14 | 16.14 | 16.29 | 16.1 | 2,618 |