16.05
+0.24(+1.52%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 15.94 | 16.05 | 16.05 | 16.08 | 15.8 | 128,384 |
| February 03, 2025 | 15.77 | 15.81 | 15.81 | 15.85 | 15.67 | 119,726 |
| January 31, 2025 | 16.13 | 16.03 | 16.03 | 16.15 | 15.9 | 42,320 |
| January 30, 2025 | 16.19 | 16.14 | 16.14 | 16.2 | 16.09 | 49,350 |
| January 29, 2025 | 15.94 | 16.14 | 16.14 | 16.2 | 15.91 | 80,810 |
| January 28, 2025 | 15.99 | 15.99 | 15.99 | 16.06 | 15.92 | 60,522 |
| January 27, 2025 | 16 | 15.99 | 15.99 | 16.08 | 15.97 | 55,003 |
| January 24, 2025 | 16.13 | 16.05 | 16.05 | 16.17 | 15.99 | 96,722 |
| January 23, 2025 | 15.79 | 16.07 | 16.07 | 16.08 | 15.76 | 79,704 |
| January 22, 2025 | 15.97 | 15.76 | 15.76 | 15.97 | 15.72 | 108,908 |
| January 21, 2025 | 16.06 | 16 | 16 | 16.1 | 15.97 | 76,851 |
| January 20, 2025 | 15.96 | 16.06 | 16.06 | 16.13 | 15.94 | 43,630 |
| 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 |