17.30
-0.08(-0.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.4 | 17.3 | 17.3 | 17.6 | 17.24 | 80,602 |
| August 15, 2025 | 17.7 | 17.38 | 17.38 | 17.78 | 17.38 | 83,309 |
| August 14, 2025 | 17.04 | 17.5 | 17.5 | 17.66 | 17.02 | 112,951 |
| August 13, 2025 | 16.92 | 17 | 17 | 17.08 | 16.86 | 61,247 |
| August 12, 2025 | 17.02 | 16.88 | 16.88 | 17.06 | 16.74 | 84,508 |
| August 11, 2025 | 17.22 | 17 | 17 | 17.5 | 16.96 | 92,591 |
| August 08, 2025 | 17.44 | 17.22 | 17.22 | 17.52 | 17.2 | 79,381 |
| August 07, 2025 | 16.86 | 17.44 | 17.44 | 17.56 | 16.86 | 116,111 |
| August 06, 2025 | 17.58 | 16.98 | 16.98 | 17.64 | 16.98 | 104,033 |
| August 05, 2025 | 17.46 | 17.48 | 17.48 | 17.68 | 17.38 | 93,627 |
| August 04, 2025 | 17.3 | 17.36 | 17.36 | 17.8 | 17.2 | 101,708 |
| August 01, 2025 | 17.98 | 17.5 | 17.5 | 18.16 | 17.5 | 185,542 |
| July 31, 2025 | 18.12 | 18.26 | 18.26 | 18.42 | 18.08 | 124,286 |
| July 30, 2025 | 18.32 | 18.08 | 18.08 | 18.62 | 18.04 | 147,340 |
| July 29, 2025 | 17.98 | 18.44 | 18.44 | 18.92 | 17.98 | 282,513 |
| July 28, 2025 | 18.32 | 17.9 | 17.9 | 18.9 | 17.9 | 287,493 |
| July 25, 2025 | 18.3 | 18.1 | 18.1 | 18.78 | 18.08 | 237,963 |
| July 24, 2025 | 20 | 18.56 | 18.56 | 20 | 18.08 | 1.12M |
| July 23, 2025 | 22.5 | 22.15 | 22.15 | 22.55 | 22.1 | 38,805 |
| July 22, 2025 | 22.3 | 22.25 | 22.25 | 22.35 | 21.9 | 41,362 |
| July 21, 2025 | 22.65 | 22.4 | 22.4 | 22.9 | 22.35 | 50,697 |
| July 18, 2025 | 23.2 | 22.9 | 22.9 | 23.2 | 22.75 | 33,648 |
| July 17, 2025 | 22.8 | 23.05 | 23.05 | 23.25 | 22.8 | 31,559 |
| July 16, 2025 | 23.2 | 22.65 | 22.65 | 23.2 | 22.55 | 39,795 |
| July 15, 2025 | 22.85 | 23.25 | 23.25 | 23.4 | 22.8 | 42,722 |
| July 14, 2025 | 23 | 22.7 | 22.7 | 23.1 | 22.7 | 40,683 |
| July 11, 2025 | 23.45 | 23.35 | 23.35 | 23.55 | 23.25 | 24,668 |
| July 10, 2025 | 24 | 23.65 | 23.65 | 24.1 | 23.45 | 28,403 |
| July 09, 2025 | 23.85 | 23.85 | 23.85 | 24.05 | 23.45 | 59,644 |
| July 08, 2025 | 23.05 | 23.75 | 23.75 | 23.9 | 22.95 | 55,807 |
| July 07, 2025 | 23.1 | 23.05 | 23.05 | 23.2 | 22.65 | 55,292 |
| July 04, 2025 | 23.85 | 23.1 | 23.1 | 23.9 | 23.05 | 82,333 |
| July 03, 2025 | 24.7 | 24 | 24 | 25.5 | 23.55 | 205,174 |
| July 02, 2025 | 24.4 | 24.55 | 24.55 | 24.6 | 24.1 | 66,406 |
| July 01, 2025 | 25 | 24.2 | 24.2 | 25 | 24.1 | 105,591 |
| June 30, 2025 | 22.8 | 24.9 | 24.9 | 25 | 22.8 | 294,819 |
| June 27, 2025 | 22.7 | 22.6 | 22.6 | 22.75 | 22.5 | 22,360 |
| June 26, 2025 | 22.5 | 22.45 | 22.45 | 22.55 | 22.15 | 26,637 |
| June 25, 2025 | 22.4 | 22.35 | 22.35 | 22.65 | 22.15 | 25,899 |
| June 24, 2025 | 22 | 22.2 | 22.2 | 22.8 | 22 | 93,047 |
| June 23, 2025 | 21.6 | 21.6 | 21.6 | 21.85 | 21.4 | 40,379 |
| June 20, 2025 | 22.2 | 21.9 | 21.9 | 22.35 | 21.8 | 71,345 |
| June 19, 2025 | 22.75 | 22.1 | 22.1 | 22.75 | 22.1 | 30,700 |
| June 18, 2025 | 23.3 | 22.9 | 22.9 | 23.35 | 22.65 | 35,860 |
| June 17, 2025 | 23.15 | 23.05 | 23.05 | 23.3 | 22.95 | 39,476 |
| June 16, 2025 | 22.4 | 23.1 | 23.1 | 23.3 | 22.4 | 58,521 |
| June 13, 2025 | 22.05 | 22.2 | 22.2 | 22.4 | 22 | 84,440 |
| June 12, 2025 | 23.6 | 22.6 | 22.6 | 23.6 | 22.55 | 62,445 |
| June 11, 2025 | 23.2 | 23.7 | 23.7 | 23.7 | 23.1 | 54,224 |
| June 10, 2025 | 23.25 | 23.15 | 23.15 | 23.35 | 22.95 | 42,371 |
| June 09, 2025 | 23.3 | 23.15 | 23.15 | 23.35 | 22.9 | 48,949 |
| June 06, 2025 | 23.65 | 23.1 | 23.1 | 23.65 | 22.8 | 92,678 |
| June 05, 2025 | 24.45 | 23.85 | 23.35 | 24.8 | 23.8 | 88,431 |
| June 04, 2025 | 24.15 | 24.4 | 23.89 | 24.85 | 24.1 | 118,387 |
| June 03, 2025 | 23.85 | 23.9 | 23.4 | 23.95 | 23.5 | 49,836 |
| June 02, 2025 | 24.05 | 23.7 | 23.2 | 24.1 | 23.35 | 80,052 |
| May 30, 2025 | 24.45 | 24.05 | 24.05 | 24.9 | 24 | 70,707 |
| May 29, 2025 | 24.6 | 24.35 | 24.35 | 24.7 | 24 | 59,458 |
| May 28, 2025 | 23 | 24.2 | 24.2 | 24.55 | 23 | 173,081 |
| May 27, 2025 | 23.3 | 22.95 | 22.95 | 23.3 | 22.8 | 28,360 |