15.16
+0.046(+0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15.27 | 15.11 | 15.11 | 15.27 | 15.11 | 84,418 |
| August 14, 2025 | 15.24 | 15.2 | 15.2 | 15.27 | 15.15 | 90,269 |
| August 13, 2025 | 15.14 | 15.18 | 15.18 | 15.2 | 15.14 | 2,362 |
| August 12, 2025 | 15.13 | 15.13 | 15.13 | 15.18 | 15.1 | 164 |
| August 11, 2025 | 15.03 | 15.11 | 15.11 | 15.11 | 15.03 | 192 |
| August 08, 2025 | 15.04 | 15 | 15 | 15.04 | 14.96 | 3,451 |
| August 07, 2025 | 15 | 15.02 | 15.02 | 15.04 | 14.98 | 9,894 |
| August 06, 2025 | 15.02 | 15.02 | 15.02 | 15.03 | 14.99 | 16,008 |
| August 05, 2025 | 15.05 | 15 | 15 | 15.07 | 14.98 | 1,878 |
| August 04, 2025 | 14.89 | 14.97 | 14.97 | 14.98 | 14.89 | 2,115 |
| August 01, 2025 | 15 | 14.85 | 14.85 | 15 | 14.82 | 912 |
| July 31, 2025 | 15.11 | 15.06 | 15.06 | 15.15 | 15.06 | 613 |
| July 30, 2025 | 14.98 | 15.11 | 15.11 | 15.11 | 14.98 | 465 |
| July 29, 2025 | 14.99 | 15.06 | 15.06 | 15.07 | 14.98 | 368 |
| July 28, 2025 | 15 | 14.94 | 14.94 | 15 | 14.92 | 464 |
| July 25, 2025 | 14.96 | 14.91 | 14.91 | 14.96 | 14.89 | 2,958 |
| July 24, 2025 | 14.99 | 15 | 15 | 15.06 | 14.99 | 166 |
| July 23, 2025 | 14.93 | 14.95 | 14.95 | 14.96 | 14.93 | 8,958 |
| July 22, 2025 | 14.84 | 14.82 | 14.82 | 14.84 | 14.79 | 467 |
| July 21, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.79 | 1,098 |
| July 18, 2025 | 14.84 | 14.79 | 14.79 | 14.84 | 14.78 | 2,146 |
| July 17, 2025 | 14.77 | 14.8 | 14.8 | 14.8 | 14.75 | 602 |
| July 16, 2025 | 14.7 | 14.66 | 14.66 | 14.79 | 14.66 | 9,644 |
| July 15, 2025 | 14.8 | 14.72 | 14.72 | 14.8 | 14.72 | 1,568 |
| July 14, 2025 | 14.73 | 14.78 | 14.78 | 14.79 | 14.73 | 5,321 |
| July 11, 2025 | 14.85 | 14.72 | 14.72 | 14.85 | 14.72 | 2,495 |
| July 10, 2025 | 14.8 | 14.88 | 14.88 | 14.88 | 14.8 | 1,074 |
| July 09, 2025 | 14.68 | 14.69 | 14.69 | 14.72 | 14.68 | 322 |
| July 08, 2025 | 14.59 | 14.65 | 14.65 | 14.65 | 14.57 | 11,012 |
| July 07, 2025 | 14.58 | 14.61 | 14.61 | 14.63 | 14.58 | 2,551 |
| July 04, 2025 | 14.57 | 14.58 | 14.58 | 14.6 | 14.54 | 2,203 |
| July 03, 2025 | 14.54 | 14.62 | 14.62 | 14.62 | 14.54 | 11,604 |
| July 02, 2025 | 14.65 | 14.48 | 14.48 | 14.65 | 14.41 | 1,648 |
| July 01, 2025 | 14.64 | 14.6 | 14.6 | 14.64 | 14.5 | 3,349 |
| June 30, 2025 | 14.7 | 14.59 | 14.59 | 14.7 | 14.59 | 4,312 |
| June 27, 2025 | 14.66 | 14.69 | 14.69 | 14.71 | 14.65 | 3,978 |
| June 26, 2025 | 14.62 | 14.63 | 14.63 | 14.63 | 14.61 | 10,614 |
| June 25, 2025 | 14.7 | 14.56 | 14.56 | 14.7 | 14.56 | 1,584 |
| June 24, 2025 | 14.72 | 14.65 | 14.65 | 14.72 | 14.65 | 116 |
| June 23, 2025 | 14.57 | 14.61 | 14.61 | 14.61 | 14.57 | 250 |
| June 20, 2025 | 14.71 | 14.63 | 14.63 | 14.76 | 14.63 | 64 |
| June 19, 2025 | 14.7 | 14.68 | 14.68 | 14.72 | 14.68 | 2,380 |
| June 18, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.7 | 409 |
| June 17, 2025 | 14.76 | 14.75 | 14.75 | 14.79 | 14.74 | 782 |
| June 16, 2025 | 14.84 | 14.83 | 14.83 | 14.87 | 14.81 | 788 |
| June 13, 2025 | 14.77 | 14.82 | 14.82 | 14.85 | 14.77 | 2,591 |
| June 12, 2025 | 14.88 | 14.87 | 14.87 | 14.88 | 14.78 | 406 |
| June 11, 2025 | 14.94 | 14.91 | 14.91 | 14.95 | 14.9 | 8,641 |
| June 10, 2025 | 14.93 | 14.95 | 14.95 | 14.97 | 14.93 | 8,216 |
| June 09, 2025 | 14.94 | 14.95 | 14.95 | 14.95 | 14.93 | 69 |
| June 06, 2025 | 14.89 | 14.95 | 14.95 | 14.95 | 14.89 | 5,508 |
| June 05, 2025 | 14.9 | 14.9 | 14.9 | 14.94 | 14.83 | 14,595 |
| June 04, 2025 | 14.89 | 14.9 | 14.9 | 14.93 | 14.89 | 441 |
| June 03, 2025 | 14.86 | 14.88 | 14.88 | 14.88 | 14.79 | 499 |
| June 02, 2025 | 14.84 | 14.8 | 14.8 | 14.84 | 14.77 | 12,011 |
| May 30, 2025 | 14.81 | 14.84 | 14.84 | 14.88 | 14.81 | 360 |
| May 29, 2025 | 14.87 | 14.76 | 14.76 | 14.87 | 14.75 | 18,346 |
| May 28, 2025 | 14.88 | 14.81 | 14.81 | 14.92 | 14.81 | 4,752 |
| May 27, 2025 | 14.89 | 14.9 | 14.9 | 14.95 | 14.89 | 2,728 |
| May 26, 2025 | 14.83 | 14.93 | 14.93 | 14.93 | 14.83 | 8,105 |