15.02
-0.063(-0.42%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 14.22 | 14.23 | 14.23 | 14.23 | 14.22 | 1 |
| July 02, 2025 | 14.18 | 14.16 | 14.16 | 14.18 | 14.13 | 3,632 |
| July 01, 2025 | 14.19 | 14.07 | 14.07 | 14.19 | 14.07 | 390 |
| June 30, 2025 | 14.39 | 14.12 | 14.12 | 14.39 | 14.12 | 5,513 |
| June 27, 2025 | 14.07 | 14.15 | 14.15 | 14.15 | 14.02 | 2,937 |
| June 26, 2025 | 14.14 | 13.98 | 13.98 | 14.14 | 13.95 | 56 |
| June 25, 2025 | 14.05 | 13.93 | 13.93 | 14.06 | 13.93 | 797 |
| June 24, 2025 | 13.89 | 14.01 | 14.01 | 14.09 | 13.89 | 1,088 |
| June 23, 2025 | 14.04 | 13.88 | 13.88 | 14.04 | 13.87 | 263 |
| June 20, 2025 | 13.91 | 13.9 | 13.9 | 13.93 | 13.9 | 2,767 |
| June 19, 2025 | 13.92 | 13.84 | 13.84 | 13.92 | 13.84 | 12 |
| June 18, 2025 | 14.17 | 13.96 | 13.96 | 14.17 | 13.95 | 166,019 |
| June 17, 2025 | 14.01 | 13.99 | 13.99 | 14.03 | 13.93 | 3,671 |
| June 16, 2025 | 14.03 | 14.08 | 14.08 | 14.11 | 14.03 | 1,010 |
| June 13, 2025 | 14.1 | 13.99 | 13.99 | 14.1 | 13.99 | 126 |
| June 12, 2025 | 14.23 | 14.12 | 14.12 | 14.23 | 14.03 | 2,238 |
| June 11, 2025 | 14.56 | 14.51 | 14.13 | 14.57 | 14.51 | 5,396 |
| June 10, 2025 | 14.59 | 14.53 | 14.15 | 14.62 | 14.52 | 1,270 |
| June 09, 2025 | 14.76 | 14.57 | 14.19 | 14.76 | 14.57 | 4,989 |
| June 06, 2025 | 14.57 | 14.57 | 14.57 | 14.62 | 14.57 | 1,993 |
| June 05, 2025 | 14.5 | 14.53 | 14.53 | 14.56 | 14.49 | 26 |
| June 04, 2025 | 14.55 | 14.5 | 14.5 | 14.55 | 14.5 | 4,818 |
| June 03, 2025 | 14.5 | 14.46 | 14.46 | 14.5 | 14.46 | 10,002 |
| June 02, 2025 | 14.52 | 14.55 | 14.55 | 14.55 | 14.5 | 523 |
| May 30, 2025 | 14.53 | 14.49 | 14.49 | 14.58 | 14.49 | 3,052 |
| May 29, 2025 | 14.82 | 14.51 | 14.51 | 14.82 | 14.43 | 5 |
| May 28, 2025 | 14.76 | 14.51 | 14.51 | 14.76 | 14.51 | 2,005 |
| May 27, 2025 | 14.63 | 14.62 | 14.62 | 14.65 | 14.61 | 62 |
| May 23, 2025 | 14.63 | 14.44 | 14.44 | 14.63 | 14.29 | 92 |