15.88
-0.074(-0.46%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 17, 2025 | 16 | 15.88 | 15.88 | 16.04 | 15.84 | 126,086 |
January 16, 2025 | 15.9 | 15.96 | 15.96 | 16.06 | 15.86 | 132,425 |
January 15, 2025 | 15.71 | 15.84 | 15.84 | 15.85 | 15.61 | 171,262 |
January 14, 2025 | 15.76 | 15.63 | 15.63 | 15.8 | 15.56 | 108,187 |
January 13, 2025 | 15.13 | 15.56 | 15.56 | 15.56 | 15.13 | 130,175 |
January 10, 2025 | 15.18 | 15.06 | 15.06 | 15.22 | 14.97 | 51,708 |
January 09, 2025 | 14.97 | 15.22 | 15.22 | 15.22 | 14.9 | 66,141 |
January 08, 2025 | 15.21 | 15.06 | 15.06 | 15.28 | 14.99 | 98,102 |
January 07, 2025 | 15.31 | 15.31 | 15.15 | 15.41 | 15.17 | 95,090 |
January 06, 2025 | 15.27 | 15.37 | 15.21 | 15.37 | 15.08 | 95,358 |
January 03, 2025 | 15.25 | 15.16 | 15 | 15.26 | 15.07 | 62,093 |
January 02, 2025 | 15.21 | 15.18 | 15.18 | 15.21 | 14.83 | 97,451 |
December 30, 2024 | 14.99 | 15.08 | 15.08 | 15.16 | 14.98 | 33,908 |
December 27, 2024 | 14.89 | 15.02 | 15.02 | 15.02 | 14.86 | 84,697 |
December 23, 2024 | 14.71 | 14.74 | 14.74 | 14.75 | 14.67 | 44,831 |
December 20, 2024 | 14.76 | 14.71 | 14.71 | 14.77 | 14.6 | 69,067 |
December 19, 2024 | 14.66 | 14.88 | 14.88 | 14.97 | 14.64 | 63,757 |
December 18, 2024 | 14.64 | 14.82 | 14.82 | 14.87 | 14.64 | 49,165 |
December 17, 2024 | 14.79 | 14.7 | 14.7 | 14.82 | 14.67 | 40,917 |
December 16, 2024 | 14.82 | 14.82 | 14.82 | 14.87 | 14.71 | 80,469 |
December 13, 2024 | 14.69 | 14.8 | 14.8 | 14.85 | 14.69 | 193,487 |
December 12, 2024 | 15.12 | 14.62 | 14.62 | 15.12 | 14.58 | 221,365 |
December 11, 2024 | 15.16 | 15.03 | 15.03 | 15.18 | 14.99 | 127,917 |
December 10, 2024 | 15.19 | 15.12 | 15.12 | 15.19 | 15.09 | 111,294 |
December 09, 2024 | 15.15 | 15.15 | 15.15 | 15.2 | 15.11 | 83,461 |
December 06, 2024 | 15.13 | 15.12 | 15.12 | 15.21 | 15.09 | 42,466 |
December 05, 2024 | 14.81 | 15.17 | 15.17 | 15.19 | 14.81 | 190,412 |
December 04, 2024 | 14.7 | 14.72 | 14.72 | 14.8 | 14.7 | 48,828 |
December 03, 2024 | 14.65 | 14.67 | 14.67 | 14.78 | 14.59 | 62,439 |
December 02, 2024 | 14.57 | 14.56 | 14.56 | 14.7 | 14.48 | 84,675 |
November 29, 2024 | 14.58 | 14.67 | 14.67 | 14.69 | 14.55 | 40,117 |
November 28, 2024 | 14.55 | 14.66 | 14.66 | 14.66 | 14.51 | 44,174 |
November 27, 2024 | 14.41 | 14.47 | 14.47 | 14.47 | 14.24 | 98,166 |
November 26, 2024 | 14.55 | 14.47 | 14.47 | 14.63 | 14.44 | 52,847 |
November 25, 2024 | 14.59 | 14.67 | 14.67 | 14.67 | 14.45 | 84,903 |
November 22, 2024 | 14.94 | 14.7 | 14.7 | 14.99 | 14.5 | 86,650 |
November 21, 2024 | 14.89 | 14.86 | 14.86 | 14.9 | 14.75 | 40,634 |
November 20, 2024 | 15.07 | 14.9 | 14.9 | 15.07 | 14.87 | 33,001 |
November 19, 2024 | 15.22 | 14.99 | 14.99 | 15.26 | 14.73 | 48,924 |
November 18, 2024 | 15.01 | 15.09 | 15.09 | 15.11 | 15 | 15,853 |
November 15, 2024 | 14.86 | 14.98 | 14.98 | 15.02 | 14.84 | 31,768 |
November 14, 2024 | 14.66 | 14.86 | 14.86 | 14.86 | 14.55 | 48,923 |
November 13, 2024 | 14.79 | 14.63 | 14.63 | 14.82 | 14.5 | 49,345 |
November 12, 2024 | 14.99 | 14.9 | 14.9 | 15.07 | 14.83 | 57,262 |
November 11, 2024 | 15.05 | 15.14 | 15.14 | 15.16 | 15.05 | 30,028 |
November 08, 2024 | 14.97 | 14.99 | 14.99 | 15.06 | 14.89 | 48,988 |
November 07, 2024 | 15.33 | 14.99 | 14.99 | 15.34 | 14.99 | 33,436 |
November 06, 2024 | 15.64 | 15.18 | 15.18 | 15.83 | 15.12 | 98,959 |
November 05, 2024 | 15.91 | 15.59 | 15.59 | 15.91 | 15.59 | 25,548 |
November 04, 2024 | 15.76 | 15.88 | 15.88 | 15.91 | 15.7 | 37,009 |
November 01, 2024 | 15.7 | 15.76 | 15.76 | 15.81 | 15.65 | 37,206 |
October 31, 2024 | 15.13 | 15.7 | 15.7 | 15.85 | 15.09 | 77,909 |
October 30, 2024 | 15.68 | 15.53 | 15.53 | 15.7 | 15.41 | 66,720 |
October 29, 2024 | 15.95 | 15.71 | 15.71 | 15.95 | 15.71 | 29,334 |
October 28, 2024 | 15.79 | 15.74 | 15.74 | 15.8 | 15.53 | 23,420 |
October 25, 2024 | 15.58 | 15.72 | 15.72 | 15.8 | 15.56 | 30,521 |
October 24, 2024 | 15.56 | 15.53 | 15.53 | 15.7 | 15.53 | 25,782 |
October 23, 2024 | 15.66 | 15.59 | 15.59 | 15.71 | 15.57 | 30,372 |
October 22, 2024 | 15.64 | 15.65 | 15.65 | 15.73 | 15.51 | 26,131 |
October 21, 2024 | 15.94 | 15.89 | 15.89 | 16 | 15.86 | 24,571 |