17.00
-0.14(-0.82%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.04 | 17 | 17 | 17.2 | 16.86 | 37,544 |
| August 15, 2025 | 17 | 17.14 | 17.14 | 17.46 | 17 | 44,244 |
| August 14, 2025 | 17.2 | 17.22 | 17.22 | 17.36 | 16.78 | 75,920 |
| August 13, 2025 | 18.3 | 17.26 | 17.26 | 18.3 | 17.18 | 107,341 |
| August 12, 2025 | 16.64 | 18.28 | 18.28 | 18.44 | 16.56 | 323,064 |
| August 11, 2025 | 16.8 | 15.86 | 15.86 | 16.8 | 15.78 | 56,486 |
| August 08, 2025 | 16.5 | 16.88 | 16.88 | 16.92 | 16.46 | 84,262 |
| August 07, 2025 | 15.98 | 16.5 | 16.5 | 16.68 | 15.94 | 93,591 |
| August 06, 2025 | 16.76 | 15.88 | 15.88 | 16.86 | 15.78 | 124,010 |
| August 05, 2025 | 15.5 | 16.44 | 16.44 | 16.44 | 15.5 | 87,153 |
| August 04, 2025 | 15.34 | 15.38 | 15.38 | 15.56 | 15.1 | 71,721 |
| August 01, 2025 | 15.54 | 15.22 | 15.22 | 15.56 | 15.1 | 117,372 |
| July 31, 2025 | 15.58 | 15.58 | 15.58 | 16 | 15.5 | 86,652 |
| July 30, 2025 | 15.64 | 15.68 | 15.68 | 15.92 | 15.56 | 50,571 |
| July 29, 2025 | 15.62 | 15.58 | 15.58 | 15.96 | 15.52 | 59,647 |
| July 28, 2025 | 15.96 | 15.64 | 15.64 | 16.08 | 15.6 | 66,772 |
| July 25, 2025 | 15.18 | 15.54 | 15.54 | 15.62 | 15.1 | 50,050 |
| July 24, 2025 | 15.54 | 15.3 | 15.3 | 15.78 | 15.22 | 41,171 |
| July 23, 2025 | 15.24 | 15.64 | 15.64 | 15.7 | 15.18 | 54,192 |
| July 22, 2025 | 15.08 | 15.12 | 15.12 | 15.38 | 14.76 | 87,009 |
| July 21, 2025 | 15.14 | 15.14 | 15.14 | 15.74 | 15.12 | 50,928 |
| July 18, 2025 | 15.94 | 15.18 | 15.18 | 15.94 | 15.18 | 40,680 |
| July 17, 2025 | 15.52 | 15.66 | 15.66 | 15.7 | 15.38 | 58,926 |
| July 16, 2025 | 15.46 | 15.36 | 15.36 | 15.62 | 15.26 | 38,687 |
| July 15, 2025 | 15.8 | 15.64 | 15.64 | 16.3 | 15.64 | 66,748 |
| July 14, 2025 | 15.86 | 15.64 | 15.64 | 16.36 | 15.32 | 166,983 |
| July 11, 2025 | 15.5 | 16.2 | 16.2 | 16.32 | 15.28 | 128,555 |
| July 10, 2025 | 15.02 | 15.18 | 15.18 | 15.4 | 15 | 66,546 |
| July 09, 2025 | 15 | 15.16 | 15.16 | 15.24 | 14.94 | 90,589 |
| July 08, 2025 | 14.36 | 15 | 15 | 15.08 | 14.24 | 51,064 |
| July 07, 2025 | 14.3 | 14.34 | 14.34 | 14.48 | 14.16 | 34,274 |
| July 04, 2025 | 14.42 | 14.16 | 14.16 | 14.42 | 13.92 | 37,051 |
| July 03, 2025 | 14.26 | 14.2 | 14.2 | 14.46 | 14.08 | 28,076 |
| July 02, 2025 | 13.24 | 14.18 | 14.18 | 14.32 | 13.24 | 53,999 |
| July 01, 2025 | 13.78 | 13.54 | 13.54 | 13.78 | 13.2 | 47,773 |
| June 30, 2025 | 13.62 | 13.74 | 13.74 | 13.78 | 13.6 | 30,134 |
| June 27, 2025 | 13.2 | 13.74 | 13.74 | 13.74 | 13.16 | 47,098 |
| June 26, 2025 | 13.46 | 13.2 | 13.2 | 13.52 | 13.14 | 33,024 |
| June 25, 2025 | 13.26 | 13.38 | 13.38 | 13.44 | 13.24 | 31,593 |
| June 24, 2025 | 13.44 | 13.3 | 13.3 | 13.5 | 13.02 | 41,256 |
| June 23, 2025 | 13.14 | 12.98 | 12.98 | 13.4 | 12.98 | 32,309 |
| June 20, 2025 | 13.14 | 13.3 | 13.3 | 13.38 | 13.14 | 49,387 |
| June 19, 2025 | 13.1 | 12.96 | 12.96 | 13.28 | 12.96 | 38,421 |
| June 18, 2025 | 13.3 | 13.2 | 13.2 | 13.3 | 12.92 | 55,109 |
| June 17, 2025 | 13.56 | 13.22 | 13.22 | 13.56 | 13.16 | 28,814 |
| June 16, 2025 | 13.26 | 13.28 | 13.28 | 13.58 | 13.26 | 36,765 |
| June 13, 2025 | 13 | 13.24 | 13.24 | 13.26 | 12.98 | 94,302 |
| June 12, 2025 | 13.38 | 13.34 | 13.34 | 13.44 | 13.04 | 75,601 |
| June 11, 2025 | 13.82 | 13.6 | 13.6 | 13.9 | 13.52 | 48,886 |
| June 10, 2025 | 13.72 | 13.84 | 13.84 | 13.92 | 13.54 | 41,708 |
| June 09, 2025 | 13.56 | 13.66 | 13.66 | 14.14 | 13.5 | 128,960 |
| June 06, 2025 | 13 | 13.54 | 13.54 | 13.6 | 12.94 | 128,376 |
| June 05, 2025 | 12.7 | 13 | 13 | 13.4 | 12.64 | 173,286 |
| June 04, 2025 | 12.32 | 12.58 | 12.58 | 12.74 | 12.32 | 107,214 |
| June 03, 2025 | 12.1 | 12.3 | 12.3 | 12.34 | 11.86 | 71,341 |
| June 02, 2025 | 12.24 | 12.3 | 12.3 | 12.48 | 12.2 | 80,829 |
| May 30, 2025 | 12.34 | 12.44 | 12.44 | 12.48 | 12.3 | 43,808 |
| May 29, 2025 | 12.5 | 12.3 | 12.3 | 12.62 | 12.24 | 34,782 |
| May 28, 2025 | 12.38 | 12.22 | 12.22 | 12.5 | 12.18 | 45,558 |
| May 27, 2025 | 12.2 | 12.34 | 12.34 | 12.42 | 12.18 | 30,805 |