18.62
-0.29(-1.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.99 | 18.61 | 18.61 | 19.02 | 18.61 | 2,055 |
| August 15, 2025 | 18.67 | 18.91 | 18.91 | 18.99 | 18.64 | 1,858 |
| August 14, 2025 | 18.75 | 18.65 | 18.65 | 18.75 | 18.61 | 652 |
| August 13, 2025 | 18.79 | 18.7 | 18.7 | 18.79 | 18.69 | 2,135 |
| August 12, 2025 | 18.9 | 18.67 | 18.67 | 18.9 | 18.67 | 1,219 |
| August 11, 2025 | 18.65 | 18.79 | 18.79 | 18.79 | 18.64 | 547 |
| August 08, 2025 | 18.95 | 18.67 | 18.67 | 18.97 | 18.67 | 4,223 |
| August 07, 2025 | 19.08 | 18.86 | 18.86 | 19.11 | 18.85 | 6,863 |
| August 06, 2025 | 19.09 | 19.16 | 19.16 | 19.31 | 19.08 | 2,173 |
| August 05, 2025 | 19.11 | 19.05 | 19.05 | 19.15 | 19 | 1,582 |
| August 04, 2025 | 19.25 | 19.16 | 19.16 | 19.25 | 19.08 | 715 |
| August 01, 2025 | 18.56 | 19.04 | 19.04 | 19.23 | 18.5 | 17,558 |
| July 31, 2025 | 19.58 | 19.66 | 19.66 | 19.71 | 19.58 | 5,352 |
| July 30, 2025 | 19.54 | 19.54 | 19.54 | 19.68 | 19.54 | 4,024 |
| July 29, 2025 | 19.63 | 19.85 | 19.85 | 19.85 | 19.61 | 836 |
| July 28, 2025 | 19.6 | 19.63 | 19.63 | 19.68 | 19.59 | 3,620 |
| July 25, 2025 | 19.68 | 19.7 | 19.7 | 19.7 | 19.61 | 3,045 |
| July 24, 2025 | 19.55 | 19.64 | 19.64 | 19.64 | 19.5 | 1,866 |
| July 23, 2025 | 19.89 | 19.61 | 19.61 | 19.89 | 19.61 | 6,637 |
| July 22, 2025 | 19.91 | 20 | 20 | 20 | 19.89 | 2,160 |
| July 21, 2025 | 19.5 | 19.64 | 19.64 | 19.64 | 19.47 | 1,725 |
| July 18, 2025 | 19.44 | 19.48 | 19.48 | 19.5 | 19.43 | 5,889 |
| July 17, 2025 | 19.33 | 19.4 | 19.4 | 19.42 | 19.3 | 1,272 |
| July 16, 2025 | 19.5 | 19.37 | 19.37 | 19.52 | 19.37 | 36,016 |
| July 15, 2025 | 19.78 | 19.49 | 19.49 | 19.78 | 19.49 | 6,507 |
| July 14, 2025 | 19.66 | 19.75 | 19.75 | 19.75 | 19.66 | 1,631 |
| July 11, 2025 | 19.6 | 19.67 | 19.67 | 19.67 | 19.6 | 569 |
| July 10, 2025 | 19.88 | 19.49 | 19.49 | 19.88 | 19.48 | 2,516 |
| July 09, 2025 | 19.63 | 19.81 | 19.81 | 19.81 | 19.61 | 476 |
| July 08, 2025 | 19.83 | 19.7 | 19.7 | 19.83 | 19.59 | 2,883 |
| July 07, 2025 | 19.85 | 19.74 | 19.74 | 19.85 | 19.7 | 2,838 |
| July 04, 2025 | 19.59 | 19.84 | 19.84 | 19.84 | 19.57 | 5,972 |
| July 03, 2025 | 19.83 | 19.51 | 19.51 | 19.83 | 19.5 | 3,727 |
| July 02, 2025 | 20.07 | 19.93 | 19.93 | 20.07 | 19.91 | 2,638 |
| July 01, 2025 | 20.01 | 19.99 | 19.99 | 20.11 | 19.93 | 9,447 |
| June 30, 2025 | 19.93 | 19.94 | 19.94 | 19.94 | 19.79 | 5,840 |
| June 27, 2025 | 19.83 | 19.85 | 19.85 | 19.99 | 19.83 | 1,245 |
| June 26, 2025 | 19.88 | 19.83 | 19.83 | 19.92 | 19.83 | 3,231 |
| June 25, 2025 | 19.77 | 19.74 | 19.74 | 19.83 | 19.73 | 14,613 |
| June 24, 2025 | 19.52 | 19.69 | 19.69 | 19.8 | 19.52 | 1,451 |
| June 23, 2025 | 19.5 | 19.76 | 19.76 | 19.82 | 19.5 | 1,523 |
| June 20, 2025 | 19.47 | 19.55 | 19.55 | 19.55 | 19.47 | 2,477 |
| June 19, 2025 | 19.61 | 19.5 | 19.5 | 19.63 | 19.5 | 884 |
| June 18, 2025 | 19.58 | 19.65 | 19.65 | 19.74 | 19.58 | 948 |
| June 17, 2025 | 19.55 | 19.52 | 19.52 | 19.6 | 19.3 | 8,604 |
| June 16, 2025 | 19.81 | 19.79 | 19.79 | 20 | 19.76 | 1,964 |
| June 13, 2025 | 19.88 | 19.86 | 19.86 | 19.89 | 19.85 | 996 |
| June 12, 2025 | 19.37 | 19.61 | 19.61 | 19.61 | 19.37 | 13,735 |
| June 11, 2025 | 19.1 | 19.32 | 19.32 | 19.32 | 19.09 | 5,260 |
| June 10, 2025 | 19.13 | 19.11 | 19.11 | 19.14 | 19 | 835 |
| June 09, 2025 | 19.22 | 19.15 | 19.15 | 19.22 | 19.08 | 258 |
| June 06, 2025 | 19.3 | 19.15 | 19.15 | 19.3 | 19.12 | 2,802 |
| June 05, 2025 | 19.02 | 19.29 | 19.29 | 19.29 | 19.02 | 3,347 |
| June 04, 2025 | 19.1 | 18.93 | 18.93 | 19.11 | 18.93 | 6,357 |
| June 03, 2025 | 19.18 | 19.07 | 19.07 | 19.22 | 19.03 | 7,990 |
| June 02, 2025 | 19.04 | 19.15 | 19.15 | 19.15 | 18.93 | 2,691 |
| May 30, 2025 | 18.99 | 19 | 19 | 19.02 | 18.95 | 2,470 |
| May 29, 2025 | 18.88 | 18.91 | 18.91 | 18.95 | 18.77 | 2,066 |
| May 28, 2025 | 19.06 | 18.97 | 18.97 | 19.06 | 18.92 | 6,021 |
| May 27, 2025 | 19.02 | 18.94 | 18.94 | 19.07 | 18.9 | 31,933 |