10.54
+0.0065(+0.06%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10.56 | 10.53 | 10.53 | 10.56 | 10.52 | 5,522 |
September 04, 2025 | 10.56 | 10.57 | 10.57 | 10.58 | 10.56 | 4,719 |
September 03, 2025 | 10.56 | 10.53 | 10.53 | 10.56 | 10.52 | 598 |
September 02, 2025 | 10.5 | 10.53 | 10.53 | 10.56 | 10.5 | 2,663 |
September 01, 2025 | 10.49 | 10.5 | 10.5 | 10.51 | 10.48 | 10,660 |
August 29, 2025 | 10.55 | 10.51 | 10.51 | 10.55 | 10.51 | 286 |
August 28, 2025 | 10.56 | 10.53 | 10.53 | 10.57 | 10.53 | 2,835 |
August 27, 2025 | 10.57 | 10.57 | 10.57 | 10.6 | 10.57 | 1,702 |
August 26, 2025 | 10.55 | 10.53 | 10.53 | 10.57 | 10.52 | 1,600 |
August 25, 2025 | 10.47 | 10.49 | 10.49 | 10.49 | 10.47 | 2,950 |
August 22, 2025 | 10.54 | 10.47 | 10.47 | 10.54 | 10.47 | 345 |
August 21, 2025 | 10.53 | 10.52 | 10.52 | 10.53 | 10.5 | 1,124 |
August 20, 2025 | 10.51 | 10.5 | 10.5 | 10.51 | 10.48 | 2,812 |
August 19, 2025 | 10.46 | 10.48 | 10.48 | 10.48 | 10.45 | 879 |
August 18, 2025 | 10.46 | 10.46 | 10.46 | 10.48 | 10.46 | 6,159 |
August 15, 2025 | 10.48 | 10.44 | 10.44 | 10.48 | 10.44 | 573 |
August 14, 2025 | 10.49 | 10.5 | 10.5 | 10.51 | 10.49 | 6,229 |
August 13, 2025 | 10.46 | 10.45 | 10.45 | 10.46 | 10.44 | 8,732 |
August 12, 2025 | 10.52 | 10.46 | 10.46 | 10.52 | 10.46 | 505 |
August 11, 2025 | 10.48 | 10.53 | 10.53 | 10.53 | 10.48 | 355 |
August 08, 2025 | 10.49 | 10.47 | 10.47 | 10.52 | 10.47 | 1,235 |
August 07, 2025 | 10.48 | 10.52 | 10.52 | 10.52 | 10.48 | 15,100 |
August 06, 2025 | 10.56 | 10.51 | 10.51 | 10.56 | 10.51 | 9,608 |
August 05, 2025 | 10.6 | 10.57 | 10.57 | 10.61 | 10.57 | 3,977 |
August 04, 2025 | 10.57 | 10.58 | 10.58 | 10.58 | 10.57 | 1,225 |
August 01, 2025 | 10.63 | 10.58 | 10.58 | 10.65 | 10.55 | 4,156 |
July 31, 2025 | 10.62 | 10.63 | 10.63 | 10.63 | 10.61 | 3,890 |
July 30, 2025 | 10.53 | 10.59 | 10.59 | 10.59 | 10.53 | 51 |
July 29, 2025 | 10.52 | 10.54 | 10.54 | 10.54 | 10.48 | 3,925 |
July 28, 2025 | 10.37 | 10.44 | 10.44 | 10.44 | 10.37 | 4,772 |
July 25, 2025 | 10.33 | 10.35 | 10.35 | 10.35 | 10.33 | 2,617 |
July 24, 2025 | 10.34 | 10.31 | 10.31 | 10.34 | 10.3 | 3,662 |
July 23, 2025 | 10.35 | 10.37 | 10.37 | 10.38 | 10.35 | 1,193 |
July 22, 2025 | 10.39 | 10.37 | 10.37 | 10.41 | 10.37 | 5,047 |
July 21, 2025 | 10.43 | 10.38 | 10.38 | 10.44 | 10.38 | 704 |
July 18, 2025 | 10.43 | 10.41 | 10.41 | 10.43 | 10.41 | 8,849 |
July 17, 2025 | 10.47 | 10.45 | 10.45 | 10.47 | 10.45 | 18,284 |
July 16, 2025 | 10.4 | 10.35 | 10.35 | 10.47 | 10.35 | 4,697 |
July 15, 2025 | 10.38 | 10.42 | 10.42 | 10.42 | 10.36 | 2,610 |
July 14, 2025 | 10.39 | 10.36 | 10.36 | 10.39 | 10.36 | 1,093 |
July 11, 2025 | 10.39 | 10.35 | 10.35 | 10.39 | 10.35 | 292 |
July 10, 2025 | 10.35 | 10.38 | 10.38 | 10.38 | 10.34 | 10,717 |
July 09, 2025 | 10.33 | 10.35 | 10.35 | 10.35 | 10.33 | 4,165 |
July 08, 2025 | 10.31 | 10.34 | 10.34 | 10.34 | 10.31 | 3,812 |
July 07, 2025 | 10.31 | 10.32 | 10.32 | 10.34 | 10.31 | 31,034 |
July 04, 2025 | 10.3 | 10.29 | 10.29 | 10.31 | 10.29 | 14,118 |
July 03, 2025 | 10.31 | 10.31 | 10.31 | 10.32 | 10.31 | 23,064 |
July 02, 2025 | 10.32 | 10.32 | 10.32 | 10.33 | 10.32 | 1,534 |
July 01, 2025 | 10.35 | 10.32 | 10.32 | 10.35 | 10.31 | 511 |
June 30, 2025 | 10.36 | 10.35 | 10.35 | 10.37 | 10.35 | 1,418 |
June 27, 2025 | 10.38 | 10.37 | 10.37 | 10.39 | 10.36 | 416 |
June 26, 2025 | 10.39 | 10.38 | 10.38 | 10.39 | 10.36 | 3,161 |
June 25, 2025 | 10.46 | 10.43 | 10.43 | 10.46 | 10.43 | 2,245 |
June 24, 2025 | 10.44 | 10.44 | 10.44 | 10.45 | 10.44 | 385 |
June 23, 2025 | 10.51 | 10.5 | 10.5 | 10.55 | 10.5 | 45,070 |
June 20, 2025 | 10.5 | 10.49 | 10.49 | 10.5 | 10.47 | 3,141 |
June 19, 2025 | 10.54 | 10.53 | 10.53 | 10.54 | 10.52 | 20,175 |
June 18, 2025 | 10.48 | 10.49 | 10.49 | 10.51 | 10.48 | 1,704 |
June 17, 2025 | 10.43 | 10.46 | 10.46 | 10.46 | 10.43 | 7,111 |
June 16, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.4 | 2,338 |