16.88
-0.08(-0.47%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.9 | 16.88 | 16.88 | 17 | 16.68 | 84,715 |
September 25, 2025 | 17.18 | 16.96 | 16.96 | 17.26 | 16.86 | 29,033 |
September 24, 2025 | 17.38 | 17.34 | 17.34 | 17.38 | 16.96 | 61,761 |
September 23, 2025 | 17.5 | 17.42 | 17.42 | 18.1 | 17.24 | 233,704 |
September 22, 2025 | 16.12 | 16.76 | 16.76 | 16.84 | 15.84 | 70,261 |
September 19, 2025 | 16.32 | 16.2 | 16.2 | 16.32 | 16.08 | 78,831 |
September 18, 2025 | 16.18 | 16.14 | 16.14 | 16.48 | 16.04 | 46,860 |
September 17, 2025 | 15.98 | 16.18 | 16.18 | 16.18 | 15.76 | 154,518 |
September 16, 2025 | 16.06 | 15.9 | 15.9 | 16.22 | 15.82 | 61,858 |
September 15, 2025 | 16.26 | 16.16 | 16.16 | 16.52 | 16.12 | 32,353 |
September 12, 2025 | 16.24 | 16.12 | 16.12 | 16.38 | 15.94 | 40,666 |
September 11, 2025 | 16.02 | 16.24 | 16.24 | 16.38 | 16 | 47,784 |
September 10, 2025 | 16.38 | 16.1 | 16.1 | 16.38 | 16.02 | 46,386 |
September 09, 2025 | 16.28 | 16.26 | 16.26 | 16.44 | 16.04 | 53,242 |
September 08, 2025 | 16.52 | 16.4 | 16.4 | 16.64 | 16.22 | 32,815 |
September 05, 2025 | 16.78 | 16.54 | 16.54 | 16.88 | 16.44 | 37,005 |
September 04, 2025 | 16.36 | 16.48 | 16.48 | 16.52 | 16.3 | 23,318 |
September 03, 2025 | 16.52 | 16.36 | 16.36 | 16.6 | 16.3 | 46,229 |
September 02, 2025 | 16.82 | 16.32 | 16.32 | 16.88 | 16.14 | 75,258 |
September 01, 2025 | 16.84 | 16.88 | 16.88 | 17.2 | 16.84 | 29,269 |
August 29, 2025 | 17.06 | 16.86 | 16.86 | 17.14 | 16.86 | 34,061 |
August 28, 2025 | 17.3 | 17.12 | 17.12 | 17.54 | 17.1 | 47,412 |
August 27, 2025 | 17.4 | 17.34 | 17.34 | 17.56 | 17.2 | 46,645 |
August 26, 2025 | 17.86 | 17.42 | 17.42 | 17.94 | 17.1 | 136,665 |
August 25, 2025 | 18.2 | 18.16 | 18.16 | 18.28 | 18 | 17,737 |
August 22, 2025 | 17.74 | 18.28 | 18.28 | 18.32 | 17.74 | 47,793 |
August 21, 2025 | 17.74 | 17.78 | 17.78 | 17.94 | 17.5 | 65,637 |
August 20, 2025 | 17.32 | 17.74 | 17.74 | 17.82 | 17.14 | 52,395 |
August 19, 2025 | 17.46 | 17.36 | 17.36 | 17.56 | 17.32 | 63,641 |
August 18, 2025 | 17.7 | 17.6 | 17.6 | 17.74 | 17.4 | 47,269 |
August 15, 2025 | 18.5 | 17.76 | 17.76 | 18.5 | 17.7 | 107,538 |
August 14, 2025 | 18.3 | 18.72 | 18.72 | 19.82 | 18.3 | 450,089 |
August 13, 2025 | 17.9 | 17.52 | 17.52 | 17.98 | 17.36 | 55,880 |
August 12, 2025 | 18.04 | 17.88 | 17.88 | 18.2 | 17.82 | 82,982 |
August 11, 2025 | 17.58 | 17.98 | 17.98 | 18.02 | 17.46 | 64,295 |
August 08, 2025 | 16.9 | 17.52 | 17.52 | 17.6 | 16.9 | 82,423 |
August 07, 2025 | 16.86 | 17.1 | 17.1 | 17.24 | 16.78 | 38,697 |
August 06, 2025 | 16.58 | 16.86 | 16.86 | 17.14 | 16.56 | 58,777 |
August 05, 2025 | 16.48 | 16.42 | 16.42 | 16.56 | 16.22 | 62,794 |
August 04, 2025 | 17.38 | 16.34 | 16.34 | 17.42 | 16.26 | 123,438 |
August 01, 2025 | 17.4 | 17.28 | 17.28 | 17.66 | 17.2 | 173,664 |
July 31, 2025 | 18.28 | 17.94 | 17.94 | 18.28 | 17.86 | 68,714 |
July 30, 2025 | 18.08 | 18.22 | 18.22 | 18.28 | 17.48 | 134,004 |
July 29, 2025 | 18.86 | 18.24 | 18.24 | 18.88 | 18.08 | 104,380 |
July 28, 2025 | 18.94 | 18.84 | 18.84 | 19.02 | 18.66 | 102,987 |
July 25, 2025 | 18.74 | 18.74 | 18.74 | 18.86 | 18.64 | 61,299 |
July 24, 2025 | 18.5 | 18.8 | 18.8 | 18.92 | 18.5 | 148,536 |
July 23, 2025 | 17.98 | 18.38 | 18.38 | 18.42 | 17.84 | 200,953 |
July 22, 2025 | 17.72 | 17.88 | 17.88 | 17.92 | 17.5 | 62,304 |
July 21, 2025 | 17.66 | 17.78 | 17.78 | 18.04 | 17.66 | 85,643 |
July 18, 2025 | 17.76 | 17.8 | 17.8 | 17.88 | 17.54 | 40,528 |
July 17, 2025 | 17.78 | 17.66 | 17.66 | 17.86 | 17.6 | 130,529 |
July 16, 2025 | 17.2 | 17.8 | 17.8 | 18.02 | 17.16 | 144,336 |
July 15, 2025 | 17.26 | 17.34 | 17.34 | 17.7 | 17.26 | 56,944 |
July 14, 2025 | 17.2 | 17.24 | 17.24 | 17.42 | 17.2 | 63,126 |
July 11, 2025 | 17.98 | 17.44 | 17.44 | 17.98 | 17.34 | 112,358 |
July 10, 2025 | 17.6 | 18 | 18 | 18 | 17.52 | 130,452 |
July 09, 2025 | 17.16 | 17.5 | 17.5 | 17.64 | 17 | 112,305 |
July 08, 2025 | 16.84 | 17.12 | 17.12 | 17.16 | 16.7 | 81,945 |
July 07, 2025 | 16.78 | 16.76 | 16.76 | 16.94 | 16.72 | 38,461 |