15.10
+0.05(+0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 15.05 | 15.1 | 15.1 | 15.1 | 15 | 2,956 |
| May 15, 2024 | 15 | 15.05 | 15.05 | 15.05 | 14.85 | 745 |
| May 14, 2024 | 15 | 15 | 15 | 15 | 14.75 | 525 |
| May 13, 2024 | 14.85 | 15 | 15 | 15 | 14.85 | 551 |
| May 10, 2024 | 14.95 | 15 | 15 | 15 | 14.9 | 0 |
| May 09, 2024 | 14.9 | 14.95 | 14.95 | 14.95 | 14.9 | 1 |
| May 08, 2024 | 15.05 | 14.9 | 14.9 | 15.05 | 14.9 | 100 |
| May 07, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15 | 634 |
| May 06, 2024 | 15 | 15.05 | 15.05 | 15.1 | 15 | 821 |
| May 03, 2024 | 15.1 | 15.1 | 15.1 | 15.1 | 14.95 | 777 |
| May 02, 2024 | 15 | 15.1 | 15.1 | 15.1 | 15 | 0 |
| April 30, 2024 | 15 | 15.1 | 15.1 | 15.1 | 15 | 429 |
| April 29, 2024 | 15 | 15 | 15 | 15.05 | 15 | 211 |
| April 26, 2024 | 15 | 15 | 15 | 15.1 | 14.95 | 852 |
| April 25, 2024 | 15.05 | 15 | 15 | 15.15 | 14.95 | 1,627 |
| April 24, 2024 | 15.15 | 15 | 15 | 15.15 | 14.95 | 1,433 |
| April 23, 2024 | 15.05 | 15.05 | 15.05 | 15.15 | 15 | 1,285 |
| April 22, 2024 | 15.05 | 15 | 15 | 15.15 | 15 | 791 |
| April 19, 2024 | 15.1 | 15.15 | 15.15 | 15.15 | 15.1 | 106 |
| April 18, 2024 | 15.2 | 15.1 | 15.1 | 15.2 | 15.1 | 365 |
| April 17, 2024 | 15.2 | 15.2 | 15.2 | 15.2 | 15.1 | 4,739 |
| April 16, 2024 | 15.15 | 15.2 | 15.2 | 15.2 | 15.1 | 43,242 |
| April 15, 2024 | 15.1 | 15.2 | 15.2 | 15.25 | 15 | 147,614 |
| April 12, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.2 | 8,931 |
| April 11, 2024 | 15.2 | 15.25 | 15.25 | 15.25 | 15.2 | 17,662 |
| April 10, 2024 | 15.15 | 15.2 | 15.2 | 15.25 | 15.15 | 356 |
| April 09, 2024 | 15.25 | 15.15 | 15.15 | 15.25 | 15.15 | 23,129 |
| April 08, 2024 | 15.15 | 15.1 | 15.1 | 15.15 | 15.1 | 363 |
| April 05, 2024 | 15.2 | 15.2 | 15.2 | 15.25 | 15.1 | 5 |
| April 04, 2024 | 15.2 | 15.2 | 15.2 | 15.3 | 15.2 | 0 |
| April 03, 2024 | 15.3 | 15.2 | 15.2 | 15.3 | 15.15 | 4,377 |
| April 02, 2024 | 15.3 | 15.3 | 15.3 | 15.3 | 15.05 | 5,687 |
| March 28, 2024 | 15.25 | 15.2 | 15.2 | 15.25 | 15.2 | 3,223 |
| March 27, 2024 | 15.1 | 15.25 | 15.25 | 15.25 | 15.1 | 5,665 |
| March 26, 2024 | 15.2 | 15.15 | 15.15 | 15.2 | 15.1 | 2,524 |
| March 25, 2024 | 15.2 | 15.2 | 15.2 | 15.2 | 15.1 | 6,648 |
| March 22, 2024 | 15.15 | 15.2 | 15.2 | 15.3 | 15.15 | 18,426 |
| March 21, 2024 | 15.2 | 15.15 | 15.15 | 15.2 | 15.15 | 6,951 |
| March 20, 2024 | 15.15 | 15.2 | 15.2 | 15.2 | 15.05 | 6,604 |
| March 19, 2024 | 15.15 | 15.15 | 15.15 | 15.25 | 15.15 | 5,856 |
| March 18, 2024 | 15.1 | 15.15 | 15.15 | 15.35 | 15.1 | 17,845 |
| March 15, 2024 | 15.15 | 15.2 | 15.2 | 15.2 | 15.15 | 9,046 |
| March 14, 2024 | 15.1 | 15.2 | 15.2 | 15.2 | 15.1 | 24,099 |
| March 13, 2024 | 15 | 15.1 | 15.1 | 15.1 | 15 | 76,176 |
| March 12, 2024 | 15.1 | 15.1 | 15.1 | 15.15 | 15.1 | 5,927 |
| March 11, 2024 | 15.05 | 15.1 | 15.1 | 15.1 | 15.05 | 2,819 |
| March 08, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 2,804 |
| March 07, 2024 | 14.95 | 15.05 | 15.05 | 15.05 | 14.95 | 4,332 |
| March 06, 2024 | 14.95 | 15.05 | 15.05 | 15.05 | 14.95 | 4,267 |
| March 05, 2024 | 15 | 15.1 | 15.1 | 15.15 | 15 | 7,831 |
| March 04, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15 | 50,642 |
| March 01, 2024 | 15.2 | 15.1 | 15.1 | 15.2 | 15 | 8,683 |
| February 29, 2024 | 15.1 | 15.05 | 15.05 | 15.2 | 15.05 | 7,368 |
| February 28, 2024 | 14.95 | 15.1 | 15.1 | 15.1 | 14.8 | 138,630 |
| February 27, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.75 | 132,930 |
| February 26, 2024 | 14.8 | 14.95 | 14.95 | 14.95 | 14.75 | 113,541 |
| February 23, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.75 | 69,682 |
| February 22, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.75 | 64,541 |
| February 21, 2024 | 14.95 | 14.75 | 14.75 | 14.95 | 14.7 | 59,190 |
| February 20, 2024 | 14.85 | 14.75 | 14.75 | 14.85 | 14.7 | 137,646 |