16.38
+0.03(+0.18%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16.42 | 16.38 | 16.38 | 16.58 | 16.25 | 135,747 |
September 05, 2025 | 16.4 | 16.35 | 16.35 | 16.54 | 16.25 | 97,991 |
September 04, 2025 | 16.5 | 16.21 | 16.21 | 16.58 | 16.12 | 149,694 |
September 03, 2025 | 16.7 | 16.47 | 16.47 | 16.84 | 16.33 | 152,184 |
September 02, 2025 | 17 | 16.51 | 16.51 | 17 | 16.45 | 166,578 |
September 01, 2025 | 17 | 17.04 | 17.04 | 17.28 | 16.98 | 137,392 |
August 29, 2025 | 17.2 | 17 | 17 | 17.35 | 17 | 206,936 |
August 28, 2025 | 17.15 | 17.3 | 17.3 | 17.56 | 17.15 | 344,268 |
August 27, 2025 | 17.4 | 17.15 | 17.15 | 17.44 | 17.05 | 169,782 |
August 26, 2025 | 17.49 | 17.49 | 17.49 | 17.64 | 17.34 | 133,842 |
August 25, 2025 | 18.19 | 17.75 | 17.75 | 18.19 | 17.73 | 61,312 |
August 22, 2025 | 17.6 | 17.95 | 17.95 | 18.01 | 17.5 | 92,552 |
August 21, 2025 | 17.67 | 17.54 | 17.54 | 17.7 | 17.47 | 93,839 |
August 20, 2025 | 17.83 | 17.65 | 17.65 | 17.94 | 17.56 | 97,981 |
August 19, 2025 | 17.81 | 17.93 | 17.93 | 17.98 | 17.74 | 89,434 |
August 18, 2025 | 17.79 | 17.81 | 17.81 | 17.91 | 17.64 | 97,847 |
August 15, 2025 | 18.24 | 17.81 | 17.81 | 18.31 | 17.81 | 147,654 |
August 14, 2025 | 18.51 | 18.07 | 18.07 | 18.56 | 18.07 | 227,919 |
August 13, 2025 | 18.71 | 18.6 | 18.6 | 19.37 | 17.88 | 570,195 |
August 12, 2025 | 18.7 | 18.82 | 18.82 | 18.82 | 18.35 | 133,297 |
August 11, 2025 | 19.07 | 18.7 | 18.7 | 19.11 | 18.63 | 94,418 |
August 08, 2025 | 18.9 | 19 | 19 | 19.13 | 18.8 | 88,802 |
August 07, 2025 | 18.59 | 18.76 | 18.76 | 19.01 | 18.57 | 115,011 |
August 06, 2025 | 18.89 | 18.49 | 18.49 | 18.91 | 18.47 | 65,052 |
August 05, 2025 | 18.6 | 18.65 | 18.65 | 19.05 | 18.58 | 110,038 |
August 04, 2025 | 18.15 | 18.32 | 18.32 | 18.37 | 18.15 | 79,126 |
August 01, 2025 | 18.53 | 18.16 | 18.16 | 18.62 | 18.16 | 245,545 |
July 31, 2025 | 19.34 | 18.7 | 18.7 | 19.53 | 18.69 | 78,926 |
July 30, 2025 | 19.32 | 19.25 | 19.25 | 19.39 | 19.04 | 107,137 |
July 29, 2025 | 19.37 | 19.3 | 19.3 | 19.6 | 19.29 | 106,123 |
July 28, 2025 | 19.6 | 19.34 | 19.34 | 19.82 | 19.34 | 161,508 |
July 25, 2025 | 18.97 | 19.17 | 19.17 | 19.27 | 18.93 | 136,079 |
July 24, 2025 | 19.19 | 19.14 | 19.14 | 19.42 | 18.98 | 175,540 |
July 23, 2025 | 19.29 | 19.13 | 19.13 | 19.3 | 19.01 | 158,672 |
July 22, 2025 | 19.87 | 19.07 | 19.07 | 19.97 | 18.72 | 298,641 |
July 21, 2025 | 20.22 | 20.04 | 20.04 | 20.56 | 19.98 | 188,602 |
July 18, 2025 | 20.62 | 20.24 | 20.24 | 20.68 | 20.22 | 193,155 |
July 17, 2025 | 19.93 | 20.58 | 20.58 | 20.7 | 19.93 | 169,941 |
July 16, 2025 | 19.97 | 19.73 | 19.73 | 20.1 | 19.64 | 114,724 |
July 15, 2025 | 19.88 | 20.2 | 20.2 | 20.5 | 19.88 | 208,315 |
July 14, 2025 | 19.48 | 19.84 | 19.84 | 19.84 | 19.47 | 70,640 |
July 11, 2025 | 19.81 | 19.86 | 19.86 | 19.97 | 19.69 | 102,764 |
July 10, 2025 | 19.78 | 19.98 | 19.98 | 20.1 | 19.62 | 136,349 |
July 09, 2025 | 19.72 | 19.77 | 19.77 | 19.96 | 19.48 | 156,841 |
July 08, 2025 | 19.48 | 19.75 | 19.75 | 19.84 | 19.4 | 116,852 |
July 07, 2025 | 19.31 | 19.52 | 19.52 | 19.79 | 19.3 | 105,976 |
July 04, 2025 | 19.29 | 19.38 | 19.38 | 19.48 | 19.17 | 91,461 |
July 03, 2025 | 19.57 | 19.5 | 19.5 | 19.74 | 19.44 | 92,020 |
July 02, 2025 | 19.36 | 19.62 | 19.62 | 19.68 | 19.35 | 85,607 |
July 01, 2025 | 19.47 | 19.31 | 19.31 | 19.51 | 19.08 | 91,002 |
June 30, 2025 | 19.9 | 19.53 | 19.53 | 19.92 | 19.53 | 114,171 |
June 27, 2025 | 19.25 | 19.83 | 19.83 | 19.83 | 19.06 | 236,633 |
June 26, 2025 | 19.05 | 19.32 | 19.32 | 19.32 | 19.03 | 125,867 |
June 25, 2025 | 19 | 19 | 19 | 19.18 | 18.87 | 148,473 |
June 24, 2025 | 19.07 | 18.96 | 18.96 | 19.26 | 18.85 | 204,928 |
June 23, 2025 | 18.42 | 18.5 | 18.5 | 18.68 | 18.33 | 148,413 |
June 20, 2025 | 18.7 | 18.41 | 18.41 | 18.86 | 18.34 | 1.58M |
June 19, 2025 | 18.5 | 18.4 | 18.4 | 18.76 | 18.4 | 111,840 |
June 18, 2025 | 19.07 | 18.79 | 18.79 | 19.1 | 18.57 | 274,416 |
June 17, 2025 | 19.18 | 19.16 | 19.16 | 19.58 | 19.16 | 181,309 |