18.93
+0.052(+0.28%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 18.92 | 18.93 | 18.93 | 18.97 | 18.92 | 2,004 |
September 26, 2025 | 18.78 | 18.88 | 18.88 | 18.91 | 18.78 | 10,141 |
September 25, 2025 | 18.78 | 18.73 | 18.73 | 18.78 | 18.73 | 2,972 |
September 24, 2025 | 18.84 | 18.85 | 18.85 | 18.89 | 18.8 | 1,875 |
September 23, 2025 | 18.86 | 18.88 | 18.88 | 18.92 | 18.86 | 5,191 |
September 22, 2025 | 18.87 | 18.84 | 18.84 | 18.87 | 18.8 | 1,649 |
September 19, 2025 | 18.9 | 18.87 | 18.87 | 18.97 | 18.87 | 4,223 |
September 18, 2025 | 18.81 | 18.9 | 18.9 | 18.92 | 18.81 | 2,779 |
September 17, 2025 | 18.75 | 18.73 | 18.73 | 18.78 | 18.73 | 1,302 |
September 16, 2025 | 18.92 | 18.73 | 18.73 | 18.93 | 18.73 | 5,926 |
September 15, 2025 | 18.92 | 18.94 | 18.94 | 18.98 | 18.91 | 6,063 |
September 12, 2025 | 18.88 | 18.87 | 18.87 | 18.91 | 18.85 | 4,512 |
September 11, 2025 | 18.83 | 18.88 | 18.88 | 18.88 | 18.83 | 498 |
September 10, 2025 | 18.86 | 18.78 | 18.78 | 18.9 | 18.78 | 11,287 |
September 09, 2025 | 18.82 | 18.79 | 18.79 | 18.83 | 18.78 | 10,009 |
September 08, 2025 | 18.77 | 18.8 | 18.8 | 18.82 | 18.73 | 56,252 |
September 05, 2025 | 18.76 | 18.71 | 18.71 | 18.8 | 18.67 | 6,643 |
September 04, 2025 | 18.64 | 18.72 | 18.72 | 18.74 | 18.64 | 3,634 |
September 03, 2025 | 18.56 | 18.6 | 18.6 | 18.62 | 18.51 | 39,180 |
September 02, 2025 | 18.72 | 18.46 | 18.46 | 18.72 | 18.46 | 16,282 |
September 01, 2025 | 18.76 | 18.75 | 18.75 | 18.78 | 18.73 | 3,950 |
August 29, 2025 | 18.79 | 18.69 | 18.69 | 18.79 | 18.69 | 4,966 |
August 28, 2025 | 18.88 | 18.82 | 18.82 | 18.91 | 18.8 | 6,125 |
August 27, 2025 | 18.88 | 18.85 | 18.85 | 18.88 | 18.83 | 2,449 |
August 26, 2025 | 18.88 | 18.84 | 18.84 | 18.89 | 18.84 | 9,291 |
August 25, 2025 | 19.03 | 18.98 | 18.98 | 19.09 | 18.98 | 10,344 |
August 22, 2025 | 18.97 | 19.08 | 19.08 | 19.13 | 18.97 | 2,762 |
August 21, 2025 | 19.01 | 18.97 | 18.97 | 19.01 | 18.94 | 1,004 |
August 20, 2025 | 18.89 | 18.97 | 18.97 | 19.01 | 18.89 | 27,801 |
August 19, 2025 | 18.86 | 18.93 | 18.93 | 18.96 | 18.84 | 1,324 |
August 18, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.77 | 851 |
August 15, 2025 | 18.91 | 18.81 | 18.81 | 18.91 | 18.81 | 8,000 |
August 14, 2025 | 18.73 | 18.8 | 18.8 | 18.8 | 18.73 | 2,823 |
August 13, 2025 | 18.65 | 18.69 | 18.69 | 18.69 | 18.65 | 1,269 |
August 12, 2025 | 18.6 | 18.58 | 18.58 | 18.6 | 18.53 | 5,481 |
August 11, 2025 | 18.61 | 18.53 | 18.53 | 18.61 | 18.53 | 2,638 |
August 08, 2025 | 18.53 | 18.55 | 18.55 | 18.56 | 18.53 | 3,492 |
August 07, 2025 | 18.36 | 18.52 | 18.52 | 18.53 | 18.36 | 1,573 |
August 06, 2025 | 18.81 | 18.72 | 18.33 | 18.81 | 18.72 | 4,960 |
August 05, 2025 | 18.79 | 18.74 | 18.74 | 18.83 | 18.74 | 4,477 |
August 04, 2025 | 18.58 | 18.74 | 18.74 | 18.74 | 18.58 | 8,018 |
August 01, 2025 | 18.74 | 18.46 | 18.46 | 18.74 | 18.46 | 16,796 |
July 31, 2025 | 19.14 | 18.93 | 18.93 | 19.17 | 18.93 | 4,054 |
July 30, 2025 | 19.05 | 19.02 | 19.02 | 19.13 | 19.02 | 51,578 |
July 29, 2025 | 19.1 | 19.09 | 19.09 | 19.21 | 19.06 | 301,411 |
July 28, 2025 | 19.25 | 19.04 | 19.04 | 19.25 | 19.01 | 5,835 |
July 25, 2025 | 19.04 | 19.06 | 19.06 | 19.09 | 19.02 | 6,459 |
July 24, 2025 | 19.14 | 19.11 | 19.11 | 19.2 | 19.11 | 2,957 |
July 23, 2025 | 19.02 | 19.08 | 19.08 | 19.08 | 19.02 | 518 |
July 22, 2025 | 18.9 | 18.87 | 18.87 | 18.91 | 18.83 | 5,936 |
July 21, 2025 | 18.98 | 18.93 | 18.93 | 18.98 | 18.91 | 7,272 |
July 18, 2025 | 19.03 | 18.96 | 18.96 | 19.06 | 18.95 | 8,840 |
July 17, 2025 | 18.93 | 18.98 | 18.98 | 18.98 | 18.92 | 1,074 |
July 16, 2025 | 18.89 | 18.77 | 18.77 | 18.93 | 18.77 | 7,973 |
July 15, 2025 | 19.02 | 18.91 | 18.91 | 19.02 | 18.91 | 1,104 |
July 14, 2025 | 18.88 | 18.97 | 18.97 | 18.97 | 18.88 | 4,102 |
July 11, 2025 | 19.16 | 19 | 19 | 19.16 | 18.98 | 15,930 |
July 10, 2025 | 19.18 | 19.21 | 19.21 | 19.21 | 19.18 | 28,163 |
July 09, 2025 | 19 | 19.1 | 19.1 | 19.12 | 19 | 57,653 |
July 08, 2025 | 18.9 | 18.96 | 18.96 | 18.96 | 18.86 | 2,055 |