14.75
+0.145(+0.99%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.79 | 14.75 | 14.75 | 14.79 | 14.69 | 31 |
September 25, 2025 | 14.67 | 14.6 | 14.6 | 14.67 | 14.6 | 2,581 |
September 24, 2025 | 14.71 | 14.71 | 14.71 | 14.74 | 14.67 | 128 |
September 23, 2025 | 14.79 | 14.73 | 14.73 | 14.82 | 14.71 | 1,621 |
September 22, 2025 | 14.61 | 14.64 | 14.64 | 14.7 | 14.6 | 84 |
September 19, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.7 | 44,200 |
September 18, 2025 | 14.81 | 14.66 | 14.66 | 14.81 | 14.65 | 13 |
September 17, 2025 | 14.85 | 14.63 | 14.63 | 14.85 | 14.62 | 321 |
September 16, 2025 | 15.03 | 14.69 | 14.69 | 15.03 | 14.69 | 3,794 |
September 15, 2025 | 14.92 | 14.9 | 14.9 | 14.93 | 14.82 | 1,947 |
September 12, 2025 | 14.94 | 14.81 | 14.81 | 14.94 | 14.8 | 356 |
September 11, 2025 | 14.76 | 14.79 | 14.79 | 14.81 | 14.76 | 8,292 |
September 10, 2025 | 14.99 | 14.82 | 14.82 | 14.99 | 14.8 | 1,228 |
September 09, 2025 | 14.88 | 14.81 | 14.81 | 14.88 | 14.77 | 781 |
September 08, 2025 | 14.65 | 14.77 | 14.77 | 14.85 | 14.65 | 2,676 |
September 05, 2025 | 14.81 | 14.64 | 14.64 | 14.81 | 14.61 | 198 |
September 04, 2025 | 14.65 | 14.73 | 14.73 | 14.73 | 14.65 | 1 |
September 03, 2025 | 14.64 | 14.62 | 14.62 | 14.64 | 14.62 | 5,944 |
September 02, 2025 | 14.95 | 14.6 | 14.6 | 14.95 | 14.6 | 2,460 |
September 01, 2025 | 14.98 | 14.81 | 14.81 | 14.98 | 14.77 | 3,200 |
August 29, 2025 | 14.89 | 14.81 | 14.81 | 14.89 | 14.81 | 20 |
August 28, 2025 | 14.99 | 14.88 | 14.88 | 14.99 | 14.87 | 183 |
August 27, 2025 | 15.07 | 14.92 | 14.92 | 15.17 | 14.9 | 6,894 |
August 26, 2025 | 15.22 | 15.03 | 15.03 | 15.24 | 14.85 | 3,659 |
August 22, 2025 | 15.14 | 15.25 | 15.25 | 15.25 | 15.14 | 699 |
August 21, 2025 | 15.2 | 15.18 | 15.18 | 15.2 | 15.15 | 419 |
August 20, 2025 | 15.15 | 15.17 | 15.17 | 15.19 | 15.14 | 9,215 |
August 19, 2025 | 15.16 | 15.16 | 15.16 | 15.18 | 15.1 | 8,442 |
August 18, 2025 | 15.05 | 15.02 | 15.02 | 15.06 | 14.97 | 3,523 |
August 15, 2025 | 15.3 | 15.09 | 15.09 | 15.3 | 15.08 | 1,564 |
August 14, 2025 | 15 | 15.02 | 15.02 | 15.05 | 14.77 | 2,529 |
August 13, 2025 | 14.73 | 14.95 | 14.95 | 14.97 | 14.73 | 4,250 |
August 12, 2025 | 14.85 | 14.89 | 14.89 | 14.92 | 14.85 | 333 |
August 11, 2025 | 15 | 14.82 | 14.82 | 15 | 14.66 | 153 |
August 08, 2025 | 14.96 | 14.82 | 14.82 | 14.96 | 14.77 | 123 |
August 07, 2025 | 14.8 | 14.77 | 14.77 | 14.8 | 14.71 | 27 |
August 06, 2025 | 14.71 | 14.56 | 14.56 | 14.71 | 14.53 | 2 |
August 05, 2025 | 14.71 | 14.48 | 14.48 | 14.71 | 14.46 | 89 |
August 04, 2025 | 14.51 | 14.46 | 14.46 | 14.51 | 14.28 | 56,934 |
August 01, 2025 | 14.57 | 14.25 | 14.25 | 14.57 | 14.19 | 30,813 |
July 31, 2025 | 14.62 | 14.52 | 14.52 | 14.62 | 14.52 | 183 |
July 30, 2025 | 14.59 | 14.59 | 14.59 | 14.6 | 14.56 | 1,372 |
July 29, 2025 | 14.68 | 14.58 | 14.58 | 14.77 | 14.54 | 3,088 |
July 28, 2025 | 14.86 | 14.48 | 14.48 | 14.87 | 14.48 | 4,622 |
July 25, 2025 | 14.7 | 14.54 | 14.54 | 14.7 | 14.5 | 20 |
July 24, 2025 | 14.81 | 14.58 | 14.58 | 14.81 | 14.58 | 20 |
July 23, 2025 | 14.68 | 14.5 | 14.5 | 14.68 | 14.48 | 402 |
July 22, 2025 | 14.45 | 14.34 | 14.34 | 14.54 | 14.31 | 170 |
July 21, 2025 | 14.52 | 14.4 | 14.4 | 14.56 | 14.4 | 218 |
July 18, 2025 | 14.57 | 14.37 | 14.37 | 14.57 | 14.36 | 3,410 |
July 17, 2025 | 14.33 | 14.35 | 14.35 | 14.35 | 14.33 | 262 |
July 16, 2025 | 14.43 | 14.26 | 14.26 | 14.43 | 14.26 | 78 |
July 15, 2025 | 14.57 | 14.3 | 14.3 | 14.58 | 14.3 | 77 |
July 14, 2025 | 14.43 | 14.37 | 14.37 | 14.43 | 14.29 | 241 |
July 11, 2025 | 14.55 | 14.35 | 14.35 | 14.6 | 14.35 | 44,394 |
July 10, 2025 | 14.46 | 14.47 | 14.47 | 14.49 | 14.46 | 1,943 |
July 09, 2025 | 14.37 | 14.46 | 14.46 | 14.47 | 14.37 | 62 |
July 08, 2025 | 14.45 | 14.29 | 14.29 | 14.45 | 14.23 | 130 |
July 07, 2025 | 14.34 | 14.23 | 14.23 | 14.34 | 14.18 | 2 |
July 04, 2025 | 14.1 | 14.18 | 14.18 | 14.25 | 14.1 | 138 |