17.00
-0.11(-0.64%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.75 | 17 | 17 | 17.78 | 16.88 | 102,848 |
| August 15, 2025 | 17.5 | 17.11 | 17.11 | 18.32 | 17.11 | 136,906 |
| August 14, 2025 | 17.74 | 17.59 | 17.59 | 18.2 | 17.18 | 82,782 |
| August 13, 2025 | 17.8 | 18.03 | 18.03 | 18.36 | 17.5 | 111,256 |
| August 12, 2025 | 19.25 | 18.26 | 18.26 | 19.61 | 17.5 | 138,485 |
| August 11, 2025 | 23 | 18.61 | 18.61 | 23 | 16.4 | 630,085 |
| August 08, 2025 | 23.56 | 23.02 | 23.02 | 23.8 | 22.3 | 61,685 |
| August 07, 2025 | 22.98 | 23.34 | 23.34 | 24.3 | 22.98 | 76,898 |
| August 06, 2025 | 21.18 | 22.62 | 22.62 | 22.78 | 21.18 | 53,742 |
| August 05, 2025 | 21.02 | 20.92 | 20.92 | 21.44 | 20.86 | 33,731 |
| August 04, 2025 | 20.98 | 20.92 | 20.92 | 21.48 | 20.6 | 43,432 |
| August 01, 2025 | 21.46 | 20.94 | 20.94 | 21.64 | 20.92 | 41,770 |
| July 31, 2025 | 22.5 | 21.3 | 21.3 | 23.14 | 21.3 | 105,776 |
| July 30, 2025 | 22.22 | 23.38 | 23.38 | 23.42 | 22.16 | 40,405 |
| July 29, 2025 | 23.12 | 22.04 | 22.04 | 23.52 | 22.04 | 62,247 |
| July 28, 2025 | 24.22 | 23.24 | 23.24 | 24.6 | 23.24 | 42,037 |
| July 25, 2025 | 23 | 23.92 | 23.92 | 24.28 | 23 | 54,303 |
| July 24, 2025 | 23.56 | 23.44 | 23.44 | 24.3 | 23.1 | 60,980 |
| July 23, 2025 | 23.4 | 23.56 | 23.56 | 23.94 | 23.1 | 35,355 |
| July 22, 2025 | 23.52 | 23.02 | 23.02 | 23.52 | 22.4 | 37,635 |
| July 21, 2025 | 23.06 | 23.48 | 23.48 | 23.5 | 22.86 | 24,859 |
| July 18, 2025 | 23.5 | 23.2 | 23.2 | 23.78 | 23.16 | 49,657 |
| July 17, 2025 | 22.36 | 23.32 | 23.32 | 23.74 | 22.36 | 73,101 |
| July 16, 2025 | 22.3 | 22.48 | 22.48 | 22.68 | 22.16 | 42,921 |
| July 15, 2025 | 22.16 | 22.34 | 22.34 | 22.6 | 22.12 | 44,071 |
| July 14, 2025 | 21.9 | 21.98 | 21.98 | 22.28 | 21.68 | 47,744 |
| July 11, 2025 | 23.5 | 22.18 | 22.18 | 23.66 | 22.1 | 80,246 |
| July 10, 2025 | 22.58 | 23.26 | 23.26 | 23.48 | 22.58 | 66,519 |
| July 09, 2025 | 23.02 | 22.62 | 22.62 | 23.1 | 22.32 | 68,939 |
| July 08, 2025 | 23 | 22.62 | 22.62 | 23.14 | 22.6 | 33,282 |
| July 07, 2025 | 23.2 | 22.98 | 22.98 | 23.5 | 22.8 | 31,976 |
| July 04, 2025 | 23.62 | 23 | 23 | 23.62 | 22.78 | 54,781 |
| July 03, 2025 | 23.14 | 23.7 | 23.7 | 23.72 | 23.12 | 27,503 |
| July 02, 2025 | 23.28 | 23.46 | 23.46 | 23.52 | 22.82 | 28,313 |
| July 01, 2025 | 24.5 | 23.02 | 23.02 | 24.6 | 23 | 54,341 |
| June 30, 2025 | 24.18 | 24 | 24 | 24.64 | 23.64 | 51,517 |
| June 27, 2025 | 25.1 | 24.2 | 24.2 | 25.16 | 23.22 | 97,073 |
| June 26, 2025 | 24 | 24.88 | 24.88 | 25.16 | 24 | 65,545 |
| June 25, 2025 | 25.3 | 24.26 | 24.26 | 25.88 | 24.08 | 84,643 |
| June 24, 2025 | 26.1 | 24.8 | 24.8 | 26.74 | 24.8 | 43,193 |
| June 23, 2025 | 26.86 | 25.72 | 25.72 | 26.9 | 24.5 | 128,636 |
| June 20, 2025 | 29.38 | 27.36 | 27.36 | 29.9 | 27.36 | 215,624 |
| June 19, 2025 | 29 | 28.9 | 28.9 | 29.54 | 28.48 | 47,012 |
| June 18, 2025 | 28.48 | 28.92 | 28.92 | 29.5 | 28.22 | 58,438 |
| June 17, 2025 | 27.92 | 28.58 | 28.58 | 29 | 27.76 | 78,517 |
| June 16, 2025 | 26.74 | 27.6 | 27.6 | 28.6 | 26.74 | 60,976 |
| June 13, 2025 | 26.68 | 26.34 | 26.34 | 26.72 | 25.6 | 46,118 |
| June 12, 2025 | 27 | 27.02 | 27.02 | 27.16 | 26.58 | 14,328 |
| June 11, 2025 | 27.16 | 27.2 | 27.2 | 27.82 | 27.16 | 16,622 |
| June 10, 2025 | 26.98 | 27.5 | 27.5 | 27.6 | 26.6 | 29,050 |
| June 09, 2025 | 27.12 | 27.36 | 27.36 | 27.68 | 26.2 | 22,944 |
| June 06, 2025 | 27.5 | 26.98 | 26.98 | 27.5 | 26.5 | 61,831 |
| June 05, 2025 | 28.48 | 27.64 | 27.64 | 29 | 27.4 | 46,479 |
| June 04, 2025 | 28.76 | 28.46 | 28.46 | 28.9 | 28.18 | 28,800 |
| June 03, 2025 | 26.58 | 28.34 | 28.34 | 29.1 | 26.38 | 50,274 |
| June 02, 2025 | 27.54 | 26.48 | 26.48 | 27.68 | 26.3 | 46,455 |
| May 30, 2025 | 28.46 | 27.78 | 27.78 | 28.46 | 27.4 | 59,112 |
| May 29, 2025 | 27.68 | 29 | 29 | 29 | 27.36 | 53,066 |
| May 28, 2025 | 26.8 | 27.56 | 27.56 | 29.6 | 26 | 151,921 |
| May 27, 2025 | 24.88 | 25.12 | 25.12 | 25.4 | 24.7 | 33,388 |