16.22
-0.035(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 10, 2025 | 15.71 | 15.61 | 15.61 | 15.71 | 15.5 | 10,673 |
| July 09, 2025 | 15.66 | 15.67 | 15.67 | 15.69 | 15.62 | 4,711 |
| July 08, 2025 | 15.75 | 15.72 | 15.72 | 15.75 | 15.57 | 5,491 |
| July 07, 2025 | 15.87 | 15.77 | 15.77 | 15.87 | 15.7 | 14,447 |
| July 04, 2025 | 15.95 | 15.92 | 15.92 | 15.95 | 15.79 | 4,390 |
| July 03, 2025 | 16.26 | 16.45 | 16.12 | 16.45 | 16.22 | 7,683 |
| July 02, 2025 | 16.45 | 16.29 | 15.96 | 16.45 | 16.28 | 16,490 |
| July 01, 2025 | 16.39 | 16.34 | 16.01 | 16.5 | 16.34 | 8,238 |
| June 30, 2025 | 16.43 | 16.29 | 16.29 | 16.45 | 16.29 | 18,728 |
| June 27, 2025 | 16.41 | 16.45 | 16.45 | 16.53 | 16.33 | 6,956 |
| June 26, 2025 | 16.45 | 16.48 | 16.48 | 16.49 | 16.39 | 12,886 |
| June 25, 2025 | 16.68 | 16.36 | 16.36 | 16.68 | 16.36 | 15,037 |
| June 24, 2025 | 16.64 | 16.7 | 16.7 | 16.77 | 16.55 | 3,984 |
| June 23, 2025 | 16.41 | 16.5 | 16.5 | 16.67 | 16.41 | 11,047 |
| June 20, 2025 | 16.25 | 16.38 | 16.38 | 16.4 | 16.2 | 7,628 |
| June 19, 2025 | 16.18 | 16.2 | 16.2 | 16.27 | 16.15 | 3,823 |
| June 18, 2025 | 16.26 | 16.2 | 16.2 | 16.36 | 16.2 | 16,653 |
| June 17, 2025 | 16.11 | 16.3 | 16.3 | 16.3 | 16.11 | 22,112 |
| June 16, 2025 | 16.15 | 16.29 | 16.29 | 16.32 | 16.15 | 12,576 |
| June 13, 2025 | 16.26 | 16.3 | 16.3 | 16.3 | 16.16 | 5,894 |
| June 12, 2025 | 16.27 | 16.24 | 16.24 | 16.3 | 16.2 | 12,823 |
| June 11, 2025 | 16.1 | 16.2 | 16.2 | 16.2 | 16 | 5,089 |
| June 10, 2025 | 16.07 | 16.16 | 16.16 | 16.2 | 16.04 | 12,429 |
| June 09, 2025 | 16.02 | 16.13 | 16.13 | 16.13 | 15.91 | 10,519 |
| June 06, 2025 | 15.98 | 16.16 | 16.16 | 16.16 | 15.94 | 2,628 |
| June 05, 2025 | 15.79 | 15.91 | 15.91 | 16.04 | 15.78 | 28,578 |
| June 04, 2025 | 15.9 | 16 | 16 | 16 | 15.87 | 7,785 |
| June 03, 2025 | 16.13 | 16.01 | 16.01 | 16.18 | 15.87 | 10,368 |
| June 02, 2025 | 16.16 | 16.11 | 16.11 | 16.18 | 16.05 | 40,049 |
| May 30, 2025 | 16.06 | 16.2 | 16.2 | 16.2 | 16.02 | 7,874 |
| May 29, 2025 | 15.87 | 16.11 | 16.11 | 16.11 | 15.78 | 9,273 |
| May 28, 2025 | 16.2 | 16.16 | 16.16 | 16.2 | 15.96 | 12,488 |
| May 27, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.16 | 5,813 |