14.96
-0.062(-0.41%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.91 | 14.96 | 14.96 | 14.99 | 14.88 | 66,137 |
September 25, 2025 | 15.2 | 15.03 | 15.03 | 15.2 | 14.98 | 15,235 |
September 24, 2025 | 15.04 | 15.01 | 15.01 | 15.1 | 15 | 61,518 |
September 23, 2025 | 14.84 | 15.02 | 15.02 | 15.03 | 14.82 | 21,028 |
September 22, 2025 | 14.83 | 14.73 | 14.73 | 14.84 | 14.68 | 8,716 |
September 19, 2025 | 14.83 | 14.85 | 14.85 | 14.86 | 14.81 | 16,936 |
September 18, 2025 | 14.9 | 14.78 | 14.78 | 14.92 | 14.78 | 25,556 |
September 17, 2025 | 14.75 | 14.77 | 14.77 | 14.8 | 14.75 | 20,903 |
September 16, 2025 | 14.79 | 14.69 | 14.69 | 14.82 | 14.67 | 24,632 |
September 15, 2025 | 14.66 | 14.75 | 14.75 | 14.77 | 14.6 | 114,856 |
September 12, 2025 | 14.58 | 14.65 | 14.65 | 14.68 | 14.56 | 25,782 |
September 11, 2025 | 14.51 | 14.61 | 14.61 | 14.63 | 14.47 | 51,407 |
September 10, 2025 | 14.43 | 14.46 | 14.46 | 14.52 | 14.38 | 44,446 |
September 09, 2025 | 14.35 | 14.37 | 14.37 | 14.4 | 14.32 | 25,942 |
September 08, 2025 | 14.39 | 14.28 | 14.28 | 14.44 | 14.25 | 64,612 |
September 05, 2025 | 14.31 | 14.32 | 14.32 | 14.48 | 14.27 | 22,540 |
September 04, 2025 | 14.18 | 14.18 | 14.18 | 14.2 | 14.16 | 9,393 |
September 03, 2025 | 14.19 | 14.18 | 14.18 | 14.25 | 14.18 | 36,234 |
September 02, 2025 | 14.14 | 14.09 | 14.09 | 14.14 | 13.98 | 25,523 |
September 01, 2025 | 14.17 | 14.11 | 14.11 | 14.17 | 14.11 | 49,164 |
August 29, 2025 | 14.2 | 14.2 | 14.2 | 14.25 | 14.16 | 49,574 |
August 28, 2025 | 14.16 | 14.27 | 14.27 | 14.29 | 14.13 | 14,685 |
August 27, 2025 | 13.98 | 13.99 | 13.99 | 14 | 13.95 | 34,834 |
August 26, 2025 | 14.05 | 13.91 | 13.91 | 14.05 | 13.91 | 14,751 |
August 25, 2025 | 13.97 | 14.06 | 14.06 | 14.1 | 13.95 | 7,476 |
August 22, 2025 | 13.74 | 13.95 | 13.95 | 13.96 | 13.74 | 25,463 |
August 21, 2025 | 13.65 | 13.68 | 13.68 | 13.71 | 13.56 | 58,432 |
August 20, 2025 | 13.58 | 13.65 | 13.65 | 13.65 | 13.57 | 73,229 |
August 19, 2025 | 13.82 | 13.59 | 13.59 | 13.83 | 13.59 | 47,549 |
August 18, 2025 | 13.78 | 13.85 | 13.85 | 13.86 | 13.74 | 84,511 |
August 15, 2025 | 13.78 | 13.77 | 13.77 | 13.86 | 13.77 | 105,475 |
August 14, 2025 | 13.78 | 13.76 | 13.76 | 13.83 | 13.67 | 86,776 |
August 13, 2025 | 13.87 | 13.79 | 13.79 | 13.9 | 13.79 | 11,251 |
August 12, 2025 | 13.68 | 13.85 | 13.85 | 13.86 | 13.68 | 20,691 |
August 11, 2025 | 13.71 | 13.69 | 13.69 | 13.71 | 13.67 | 22,185 |
August 08, 2025 | 13.67 | 13.71 | 13.71 | 13.74 | 13.67 | 20,254 |
August 07, 2025 | 13.45 | 13.58 | 13.58 | 13.6 | 13.42 | 39,737 |
August 06, 2025 | 13.42 | 13.48 | 13.48 | 13.55 | 13.36 | 62,060 |
August 05, 2025 | 13.3 | 13.33 | 13.33 | 13.53 | 13.26 | 31,278 |
August 04, 2025 | 13.26 | 13.27 | 13.27 | 13.35 | 13.22 | 136,473 |
August 01, 2025 | 13.34 | 13.23 | 13.23 | 13.39 | 13.23 | 25,933 |
July 31, 2025 | 13.45 | 13.42 | 13.42 | 13.51 | 13.33 | 69,669 |
July 30, 2025 | 13.36 | 13.32 | 13.32 | 13.39 | 13.29 | 5,019 |
July 29, 2025 | 13.22 | 13.28 | 13.28 | 13.29 | 13.18 | 29,157 |
July 28, 2025 | 13.29 | 13.18 | 13.18 | 13.29 | 13.14 | 18,740 |
July 25, 2025 | 13.24 | 13.22 | 13.22 | 13.32 | 13.22 | 35,209 |
July 24, 2025 | 13.33 | 13.24 | 13.24 | 13.35 | 13.2 | 28,389 |
July 23, 2025 | 13.17 | 13.27 | 13.27 | 13.29 | 13.12 | 16,274 |
July 22, 2025 | 13.2 | 13.2 | 13.2 | 13.27 | 13.18 | 55,138 |
July 21, 2025 | 13.22 | 13.27 | 13.27 | 13.3 | 13.2 | 45,743 |
July 18, 2025 | 13.5 | 13.32 | 13.32 | 13.52 | 13.32 | 16,544 |
July 17, 2025 | 13.46 | 13.51 | 13.51 | 13.51 | 13.39 | 75,317 |
July 16, 2025 | 13.37 | 13.24 | 13.24 | 13.42 | 13.24 | 37,291 |
July 15, 2025 | 13.36 | 13.31 | 13.31 | 13.4 | 13.29 | 17,481 |
July 14, 2025 | 13.35 | 13.27 | 13.27 | 13.39 | 13.26 | 58,406 |
July 11, 2025 | 13.46 | 13.29 | 13.29 | 13.46 | 13.29 | 58,870 |
July 10, 2025 | 13.34 | 13.44 | 13.44 | 13.47 | 13.29 | 40,173 |
July 09, 2025 | 13.79 | 13.68 | 13.68 | 13.84 | 13.66 | 88,696 |
July 08, 2025 | 13.76 | 13.73 | 13.73 | 13.79 | 13.73 | 11,187 |
July 07, 2025 | 13.95 | 13.79 | 13.79 | 13.96 | 13.79 | 38,177 |