17.99
+0.222(+1.25%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 17.86 | 17.99 | 17.99 | 17.99 | 17.78 | 39,667 |
May 07, 2025 | 17.82 | 17.77 | 17.77 | 18.05 | 17.77 | 55,151 |
May 06, 2025 | 18.22 | 17.88 | 17.88 | 18.24 | 17.32 | 78,969 |
May 05, 2025 | 18.22 | 18.15 | 18.15 | 18.23 | 18.01 | 95,085 |
May 02, 2025 | 17.68 | 18.27 | 18.27 | 18.29 | 17.63 | 319,435 |
April 30, 2025 | 17.34 | 17.05 | 17.05 | 17.5 | 16.84 | 115,041 |
April 29, 2025 | 17.16 | 17.21 | 17.21 | 17.4 | 17.02 | 107,508 |
April 28, 2025 | 17.01 | 16.96 | 16.96 | 17.13 | 16.7 | 110,209 |
April 25, 2025 | 16.8 | 16.87 | 16.87 | 16.91 | 16.69 | 82,320 |
April 24, 2025 | 16.78 | 16.62 | 16.62 | 16.78 | 16.53 | 128,073 |
April 23, 2025 | 17.09 | 17.42 | 16.71 | 17.58 | 17.03 | 245,601 |
April 22, 2025 | 16.49 | 16.68 | 16 | 16.72 | 16.27 | 133,245 |
April 17, 2025 | 16.59 | 16.46 | 16.46 | 16.62 | 16.24 | 169,473 |
April 16, 2025 | 16.44 | 16.54 | 16.54 | 16.56 | 16.32 | 127,648 |
April 15, 2025 | 16.3 | 16.47 | 16.47 | 16.52 | 16.05 | 181,103 |
April 14, 2025 | 16.25 | 16.18 | 16.18 | 16.34 | 16.09 | 211,800 |
April 11, 2025 | 15.76 | 15.81 | 15.81 | 15.9 | 15.5 | 246,632 |
April 10, 2025 | 16.74 | 15.62 | 15.62 | 16.76 | 15.6 | 420,541 |
April 09, 2025 | 15.19 | 15.11 | 15.11 | 15.5 | 14.97 | 323,107 |
April 08, 2025 | 15.67 | 15.69 | 15.69 | 15.91 | 15.43 | 383,934 |
April 07, 2025 | 14.48 | 15.3 | 15.3 | 15.99 | 14.26 | 770,684 |
April 04, 2025 | 16.7 | 15.93 | 15.93 | 16.82 | 15.63 | 936,883 |
April 03, 2025 | 17.77 | 17.31 | 17.31 | 17.78 | 17.2 | 265,991 |
April 02, 2025 | 18.14 | 18.19 | 18.19 | 18.19 | 17.95 | 65,205 |
April 01, 2025 | 18.14 | 18.17 | 18.17 | 18.22 | 17.98 | 90,276 |
March 31, 2025 | 18.1 | 18 | 18 | 18.1 | 17.78 | 196,668 |
March 28, 2025 | 18.45 | 18.29 | 18.29 | 18.45 | 18.18 | 88,465 |
March 27, 2025 | 18.62 | 18.62 | 18.62 | 18.8 | 18.5 | 126,939 |
March 26, 2025 | 18.92 | 18.71 | 18.71 | 18.93 | 18.5 | 105,100 |
March 25, 2025 | 18.49 | 18.8 | 18.8 | 18.81 | 18.48 | 113,534 |
March 24, 2025 | 18.55 | 18.31 | 18.31 | 18.58 | 18.26 | 158,371 |
March 21, 2025 | 18.31 | 18.35 | 18.35 | 18.39 | 17.97 | 184,435 |
March 20, 2025 | 18.8 | 18.41 | 18.41 | 18.82 | 18.27 | 129,499 |
March 19, 2025 | 18.66 | 18.81 | 18.81 | 18.82 | 18.59 | 116,459 |
March 18, 2025 | 18.48 | 18.73 | 18.73 | 18.74 | 18.48 | 107,813 |
March 17, 2025 | 18.45 | 18.53 | 18.53 | 18.66 | 18.45 | 62,772 |
March 14, 2025 | 18.14 | 18.55 | 18.55 | 18.64 | 18.12 | 77,910 |
March 13, 2025 | 18.32 | 18.31 | 18.31 | 18.44 | 18.18 | 92,446 |
March 12, 2025 | 18.3 | 18.36 | 18.36 | 18.53 | 18.22 | 149,158 |
March 11, 2025 | 18.47 | 18.18 | 18.18 | 18.49 | 18.07 | 136,732 |
March 10, 2025 | 18.93 | 18.51 | 18.51 | 18.93 | 18.42 | 252,231 |
March 07, 2025 | 18.6 | 18.87 | 18.87 | 19.01 | 18.59 | 205,453 |
March 06, 2025 | 18.26 | 18.75 | 18.75 | 18.8 | 18.23 | 221,441 |
March 05, 2025 | 17.79 | 17.88 | 17.88 | 18 | 17.67 | 187,524 |
March 04, 2025 | 17.57 | 17.25 | 17.25 | 17.58 | 17.12 | 161,789 |
March 03, 2025 | 17.24 | 17.75 | 17.75 | 17.89 | 17.18 | 204,592 |
February 28, 2025 | 17.01 | 17.14 | 17.14 | 17.14 | 16.95 | 102,142 |
February 27, 2025 | 16.93 | 17.09 | 17.09 | 17.09 | 16.89 | 128,179 |
February 26, 2025 | 16.75 | 16.95 | 16.95 | 16.98 | 16.66 | 80,900 |
February 25, 2025 | 16.51 | 16.62 | 16.62 | 16.83 | 16.5 | 79,028 |
February 24, 2025 | 16.52 | 16.51 | 16.51 | 16.53 | 16.37 | 105,422 |
February 21, 2025 | 16.48 | 16.56 | 16.56 | 16.56 | 16.4 | 95,382 |
February 20, 2025 | 16.43 | 16.45 | 16.45 | 16.56 | 16.32 | 195,866 |
February 19, 2025 | 16.73 | 16.41 | 16.41 | 16.8 | 16.39 | 105,907 |
February 18, 2025 | 16.45 | 16.71 | 16.71 | 16.74 | 16.45 | 124,757 |
February 17, 2025 | 16.45 | 16.4 | 16.4 | 16.61 | 16.4 | 93,568 |
February 14, 2025 | 16.14 | 16.4 | 16.4 | 16.43 | 16.12 | 90,914 |
February 13, 2025 | 16.29 | 16.18 | 16.18 | 16.37 | 16.04 | 122,534 |
February 12, 2025 | 16.07 | 16.18 | 16.18 | 16.26 | 16 | 103,768 |
February 11, 2025 | 15.85 | 16.06 | 16.06 | 16.08 | 15.85 | 132,261 |