16.24
+0.04(+0.25%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 16.02 | 16.24 | 16.24 | 16.24 | 16.01 | 9,484 |
October 01, 2025 | 16.11 | 16.2 | 16.2 | 16.22 | 15.99 | 15,402 |
September 30, 2025 | 16.02 | 16.29 | 16.29 | 16.29 | 15.9 | 9,454 |
September 29, 2025 | 16 | 16.04 | 16.04 | 16.07 | 15.93 | 30,050 |
September 26, 2025 | 15.78 | 15.96 | 15.96 | 16.04 | 15.78 | 12,616 |
September 25, 2025 | 15.57 | 15.86 | 15.86 | 15.88 | 15.57 | 6,157 |
September 24, 2025 | 15.8 | 15.8 | 15.8 | 15.82 | 15.54 | 13,951 |
September 23, 2025 | 15.63 | 15.67 | 15.67 | 15.75 | 15.62 | 9,550 |
September 22, 2025 | 15.55 | 15.54 | 15.54 | 15.6 | 15.5 | 13,524 |
September 19, 2025 | 15.56 | 15.57 | 15.57 | 15.62 | 15.46 | 41,771 |
September 18, 2025 | 15.52 | 15.45 | 15.45 | 15.52 | 15.32 | 15,782 |
September 17, 2025 | 15.6 | 15.63 | 15.63 | 15.69 | 15.55 | 5,585 |
September 16, 2025 | 15.81 | 15.67 | 15.67 | 15.81 | 15.59 | 6,129 |
September 15, 2025 | 15.72 | 15.86 | 15.86 | 15.86 | 15.7 | 15,959 |
September 12, 2025 | 15.69 | 15.83 | 15.83 | 15.83 | 15.54 | 9,256 |
September 11, 2025 | 15.79 | 15.77 | 15.77 | 15.79 | 15.61 | 8,103 |
September 10, 2025 | 15.76 | 15.69 | 15.69 | 15.76 | 15.58 | 9,737 |
September 09, 2025 | 15.72 | 15.85 | 15.85 | 15.85 | 15.63 | 29,667 |
September 08, 2025 | 15.72 | 15.83 | 15.83 | 15.83 | 15.68 | 3,613 |
September 05, 2025 | 15.66 | 15.72 | 15.72 | 15.75 | 15.65 | 4,498 |
September 04, 2025 | 15.75 | 15.71 | 15.71 | 15.75 | 15.68 | 5,909 |
September 03, 2025 | 15.74 | 15.73 | 15.73 | 15.78 | 15.6 | 7,914 |
September 02, 2025 | 15.91 | 15.87 | 15.87 | 15.91 | 15.74 | 7,970 |
September 01, 2025 | 16.05 | 15.79 | 15.79 | 16.07 | 15.79 | 3,254 |
August 29, 2025 | 16.15 | 16.09 | 16.09 | 16.15 | 16.02 | 11,158 |
August 28, 2025 | 16.18 | 16.16 | 16.16 | 16.18 | 16.05 | 17,961 |
August 27, 2025 | 16.24 | 16.19 | 16.19 | 16.3 | 16.17 | 735 |
August 26, 2025 | 16.34 | 16.15 | 16.15 | 16.4 | 16.15 | 19,304 |
August 25, 2025 | 16.53 | 16.34 | 16.34 | 16.53 | 16.26 | 10,438 |
August 22, 2025 | 16.57 | 16.68 | 16.68 | 16.75 | 16.57 | 15,570 |
August 21, 2025 | 16.65 | 16.6 | 16.6 | 16.66 | 16.52 | 13,361 |
August 20, 2025 | 16.46 | 16.52 | 16.52 | 16.63 | 16.43 | 12,881 |
August 19, 2025 | 16.25 | 16.29 | 16.29 | 16.41 | 16.24 | 3,395 |
August 18, 2025 | 16.36 | 16.22 | 16.22 | 16.4 | 16.17 | 8,325 |
August 15, 2025 | 16.26 | 16.26 | 16.26 | 16.3 | 16.2 | 9,709 |
August 14, 2025 | 15.99 | 16.11 | 16.11 | 16.21 | 15.99 | 6,476 |
August 13, 2025 | 15.68 | 15.84 | 15.84 | 15.91 | 15.68 | 19,294 |
August 12, 2025 | 15.66 | 15.67 | 15.67 | 15.76 | 15.63 | 1,407 |
August 11, 2025 | 15.57 | 15.58 | 15.58 | 15.6 | 15.5 | 5,274 |
August 08, 2025 | 15.69 | 15.57 | 15.57 | 15.69 | 15.57 | 5,454 |
August 07, 2025 | 15.57 | 15.61 | 15.61 | 15.65 | 15.47 | 2,035 |
August 06, 2025 | 15.49 | 15.57 | 15.57 | 15.6 | 15.42 | 4,346 |
August 05, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.44 | 2,923 |
August 04, 2025 | 15.34 | 15.46 | 15.46 | 15.49 | 15.27 | 6,918 |
August 01, 2025 | 15.26 | 15.35 | 15.35 | 15.35 | 15.2 | 5,053 |
July 31, 2025 | 15.41 | 15.34 | 15.34 | 15.46 | 15.3 | 4,300 |
July 30, 2025 | 15.3 | 15.45 | 15.45 | 15.45 | 15.24 | 9,283 |
July 29, 2025 | 15.17 | 15.28 | 15.28 | 15.28 | 15.17 | 35,920 |
July 28, 2025 | 15.34 | 15.31 | 15.31 | 15.41 | 15.29 | 23,896 |
July 25, 2025 | 15.27 | 15.39 | 15.39 | 15.39 | 15.24 | 4,846 |
July 24, 2025 | 15.25 | 15.25 | 15.25 | 15.39 | 15.22 | 14,109 |
July 23, 2025 | 15.23 | 15.27 | 15.27 | 15.31 | 15.17 | 11,855 |
July 22, 2025 | 15.76 | 15.96 | 15.96 | 15.96 | 15.76 | 22,117 |
July 21, 2025 | 15.62 | 15.75 | 15.75 | 15.76 | 15.56 | 3,356 |
July 18, 2025 | 15.67 | 15.62 | 15.62 | 15.71 | 15.54 | 26,296 |
July 17, 2025 | 15.61 | 15.63 | 15.63 | 15.64 | 15.54 | 4,108 |
July 16, 2025 | 15.58 | 15.67 | 15.67 | 15.67 | 15.51 | 14,360 |
July 15, 2025 | 15.68 | 15.58 | 15.58 | 15.68 | 15.52 | 7,080 |
July 14, 2025 | 15.58 | 15.73 | 15.73 | 15.73 | 15.53 | 6,195 |
July 11, 2025 | 15.54 | 15.58 | 15.58 | 15.6 | 15.46 | 7,145 |