9.81
-0.021(-0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 9.84 | 9.81 | 9.81 | 9.84 | 9.78 | 12,650 |
| September 05, 2025 | 9.84 | 9.83 | 9.83 | 9.88 | 9.8 | 46,197 |
| September 04, 2025 | 9.74 | 9.82 | 9.82 | 9.85 | 9.74 | 5,424 |
| September 03, 2025 | 9.7 | 9.74 | 9.74 | 9.74 | 9.64 | 10,362 |
| September 02, 2025 | 9.9 | 9.67 | 9.67 | 9.9 | 9.66 | 73,040 |
| September 01, 2025 | 9.96 | 9.94 | 9.94 | 9.96 | 9.91 | 14,146 |
| August 29, 2025 | 10.01 | 9.94 | 9.94 | 10.01 | 9.91 | 12,784 |
| August 28, 2025 | 10.12 | 10.03 | 10.03 | 10.12 | 10 | 15,009 |
| August 27, 2025 | 10.15 | 10.11 | 10.11 | 10.15 | 10.09 | 11,575 |
| August 26, 2025 | 10.11 | 10.1 | 10.1 | 10.12 | 10.08 | 8,631 |
| August 25, 2025 | 10.13 | 10.11 | 10.11 | 10.13 | 10.11 | 54,339 |
| August 22, 2025 | 10.09 | 10.13 | 10.13 | 10.18 | 10.09 | 17,659 |
| August 21, 2025 | 10.09 | 10.11 | 10.11 | 10.11 | 10.05 | 4,737 |
| August 20, 2025 | 10 | 10.08 | 10.08 | 10.08 | 9.97 | 29,098 |
| August 19, 2025 | 9.95 | 9.97 | 9.97 | 10 | 9.95 | 26,764 |
| August 18, 2025 | 10 | 9.96 | 9.96 | 10 | 9.95 | 7,548 |
| August 15, 2025 | 10.08 | 9.97 | 9.97 | 10.08 | 9.97 | 2,715 |
| August 14, 2025 | 10.01 | 10.05 | 10.05 | 10.05 | 10.01 | 172,913 |
| August 13, 2025 | 9.94 | 9.98 | 9.98 | 9.98 | 9.94 | 10,391 |
| August 12, 2025 | 9.99 | 9.95 | 9.95 | 10.02 | 9.95 | 9,017 |
| August 11, 2025 | 9.91 | 9.95 | 9.95 | 9.95 | 9.91 | 17,575 |
| August 08, 2025 | 9.88 | 9.87 | 9.87 | 9.9 | 9.86 | 8,999 |
| August 07, 2025 | 9.85 | 9.86 | 9.86 | 9.87 | 9.83 | 6,627 |
| August 06, 2025 | 9.83 | 9.86 | 9.86 | 9.86 | 9.82 | 4,878 |
| August 05, 2025 | 9.82 | 9.83 | 9.83 | 9.86 | 9.82 | 5,013 |
| August 04, 2025 | 9.74 | 9.8 | 9.8 | 9.82 | 9.74 | 7,338 |
| August 01, 2025 | 9.76 | 9.7 | 9.7 | 9.78 | 9.65 | 11,898 |
| July 31, 2025 | 9.81 | 9.81 | 9.81 | 9.83 | 9.8 | 13,145 |
| July 30, 2025 | 9.8 | 9.82 | 9.82 | 9.82 | 9.79 | 5,242 |
| July 29, 2025 | 9.81 | 9.82 | 9.82 | 9.83 | 9.77 | 10,569 |
| July 28, 2025 | 9.82 | 9.8 | 9.8 | 9.82 | 9.79 | 5,938 |
| July 25, 2025 | 9.81 | 9.79 | 9.79 | 9.81 | 9.77 | 9,135 |
| July 24, 2025 | 9.84 | 9.85 | 9.85 | 9.89 | 9.82 | 7,601 |
| July 23, 2025 | 9.83 | 9.82 | 9.82 | 9.83 | 9.8 | 9,690 |
| July 22, 2025 | 9.79 | 9.79 | 9.79 | 9.81 | 9.76 | 17,780 |
| July 21, 2025 | 9.72 | 9.79 | 9.79 | 9.79 | 9.72 | 11,752 |
| July 18, 2025 | 9.71 | 9.69 | 9.69 | 9.71 | 9.68 | 17,190 |
| July 17, 2025 | 9.66 | 9.68 | 9.68 | 9.7 | 9.65 | 7,802 |
| July 16, 2025 | 9.62 | 9.6 | 9.6 | 9.67 | 9.6 | 26,513 |
| July 15, 2025 | 9.65 | 9.61 | 9.61 | 9.66 | 9.61 | 6,548 |
| July 14, 2025 | 9.6 | 9.66 | 9.66 | 9.67 | 9.6 | 6,441 |
| July 11, 2025 | 9.68 | 9.62 | 9.62 | 9.68 | 9.61 | 10,490 |
| July 10, 2025 | 9.69 | 9.69 | 9.69 | 9.71 | 9.64 | 19,071 |
| July 09, 2025 | 9.64 | 9.62 | 9.62 | 9.64 | 9.62 | 19,147 |
| July 08, 2025 | 9.61 | 9.6 | 9.6 | 9.61 | 9.56 | 24,917 |
| July 07, 2025 | 9.6 | 9.63 | 9.63 | 9.63 | 9.59 | 16,559 |
| July 04, 2025 | 9.63 | 9.6 | 9.6 | 9.63 | 9.58 | 17,952 |
| July 03, 2025 | 9.58 | 9.66 | 9.66 | 9.66 | 9.58 | 44,944 |
| July 02, 2025 | 9.74 | 9.51 | 9.51 | 9.74 | 9.49 | 15,331 |
| July 01, 2025 | 9.73 | 9.71 | 9.71 | 9.74 | 9.65 | 15,189 |
| June 30, 2025 | 9.78 | 9.69 | 9.69 | 9.78 | 9.69 | 17,840 |
| June 27, 2025 | 9.76 | 9.76 | 9.76 | 9.8 | 9.74 | 10,667 |
| June 26, 2025 | 9.71 | 9.74 | 9.74 | 9.76 | 9.71 | 28,887 |
| June 25, 2025 | 9.76 | 9.7 | 9.7 | 9.76 | 9.68 | 66,660 |
| June 24, 2025 | 9.77 | 9.75 | 9.75 | 9.77 | 9.73 | 4,631 |
| June 23, 2025 | 9.68 | 9.7 | 9.7 | 9.72 | 9.66 | 3,864 |
| June 20, 2025 | 9.74 | 9.72 | 9.72 | 9.8 | 9.72 | 3,341 |
| June 19, 2025 | 9.74 | 9.74 | 9.74 | 9.77 | 9.73 | 2,909 |
| June 18, 2025 | 9.75 | 9.76 | 9.76 | 9.77 | 9.72 | 14,566 |
| June 17, 2025 | 9.73 | 9.74 | 9.74 | 9.78 | 9.73 | 10,856 |