16.80
+0.1(+0.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 16.8 | 16.8 | 16.8 | 16.94 | 16.62 | 61,448 |
| September 05, 2025 | 17.02 | 16.7 | 16.7 | 17.32 | 16.7 | 82,037 |
| September 04, 2025 | 17 | 16.98 | 16.98 | 17.22 | 16.9 | 80,967 |
| September 03, 2025 | 16.9 | 16.88 | 16.88 | 17.36 | 16.88 | 56,899 |
| September 02, 2025 | 17.84 | 16.94 | 16.94 | 17.92 | 16.94 | 84,922 |
| September 01, 2025 | 17.56 | 17.84 | 17.84 | 17.94 | 17.54 | 45,569 |
| August 29, 2025 | 17.56 | 17.54 | 17.54 | 17.8 | 17.5 | 64,461 |
| August 28, 2025 | 17.58 | 17.6 | 17.6 | 17.92 | 17.44 | 59,192 |
| August 27, 2025 | 17.32 | 17.48 | 17.48 | 17.54 | 17.28 | 47,280 |
| August 26, 2025 | 17.6 | 17.4 | 17.4 | 17.62 | 17.34 | 120,212 |
| August 25, 2025 | 17.68 | 17.72 | 17.72 | 17.9 | 17.58 | 83,191 |
| August 22, 2025 | 17.42 | 17.64 | 17.64 | 17.76 | 17.36 | 60,203 |
| August 21, 2025 | 17.28 | 17.44 | 17.44 | 17.48 | 17.28 | 39,515 |
| August 20, 2025 | 17.5 | 17.28 | 17.28 | 17.52 | 17.14 | 74,237 |
| August 19, 2025 | 17.34 | 17.68 | 17.68 | 17.7 | 17.34 | 54,085 |
| 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 |