14.41
-0.022(-0.15%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.42 | 14.41 | 14.41 | 14.49 | 14.37 | 267,510 |
September 25, 2025 | 14.47 | 14.43 | 14.43 | 14.5 | 14.3 | 249,028 |
September 24, 2025 | 14.56 | 14.51 | 14.51 | 14.58 | 14.51 | 451,420 |
September 23, 2025 | 14.64 | 14.62 | 14.62 | 14.65 | 14.6 | 475,896 |
September 22, 2025 | 14.54 | 14.58 | 14.58 | 14.59 | 14.49 | 422,349 |
September 19, 2025 | 14.45 | 14.47 | 14.47 | 14.52 | 14.43 | 328,361 |
September 18, 2025 | 14.42 | 14.51 | 14.51 | 14.52 | 14.41 | 321,728 |
September 17, 2025 | 14.35 | 14.29 | 14.29 | 14.37 | 14.28 | 373,310 |
September 16, 2025 | 14.39 | 14.35 | 14.35 | 14.42 | 14.34 | 746,439 |
September 15, 2025 | 14.28 | 14.34 | 14.34 | 14.34 | 14.23 | 500,246 |
September 12, 2025 | 14.2 | 14.24 | 14.24 | 14.25 | 14.17 | 152,595 |
September 11, 2025 | 14.14 | 14.21 | 14.21 | 14.21 | 14.1 | 178,276 |
September 10, 2025 | 14.15 | 14.14 | 14.14 | 14.2 | 14.11 | 359,073 |
September 09, 2025 | 14.1 | 14.04 | 14.04 | 14.11 | 14.03 | 1.13M |
September 08, 2025 | 14.04 | 14.11 | 14.11 | 14.11 | 14.03 | 208,766 |
September 05, 2025 | 14.03 | 13.97 | 13.97 | 14.12 | 13.89 | 361,725 |
September 04, 2025 | 13.87 | 13.9 | 13.9 | 13.92 | 13.83 | 419,643 |
September 03, 2025 | 13.79 | 13.84 | 13.84 | 13.9 | 13.78 | 185,551 |
September 02, 2025 | 13.85 | 13.63 | 13.63 | 13.85 | 13.6 | 642,899 |
September 01, 2025 | 13.86 | 13.88 | 13.88 | 13.88 | 13.85 | 152,396 |
August 29, 2025 | 14.01 | 13.85 | 13.85 | 14.02 | 13.84 | 241,534 |
August 28, 2025 | 13.95 | 14 | 14 | 14.02 | 13.92 | 174,822 |
August 27, 2025 | 13.93 | 13.94 | 13.94 | 13.95 | 13.88 | 242,289 |
August 26, 2025 | 13.85 | 13.88 | 13.88 | 13.9 | 13.83 | 124,532 |
August 25, 2025 | 13.9 | 13.93 | 13.93 | 13.94 | 13.85 | 239,886 |
August 22, 2025 | 13.67 | 13.96 | 13.96 | 13.96 | 13.67 | 321,995 |
August 21, 2025 | 13.78 | 13.75 | 13.75 | 13.79 | 13.7 | 184,675 |
August 20, 2025 | 13.81 | 13.72 | 13.72 | 13.85 | 13.61 | 353,532 |
August 19, 2025 | 14.03 | 13.92 | 13.92 | 14.05 | 13.88 | 171,439 |
August 18, 2025 | 14.05 | 14.01 | 14.01 | 14.06 | 14 | 249,857 |
August 15, 2025 | 14.14 | 14.05 | 14.05 | 14.14 | 14.03 | 167,495 |
August 14, 2025 | 14.11 | 14.09 | 14.09 | 14.16 | 14.04 | 200,790 |
August 13, 2025 | 14.14 | 14.12 | 14.12 | 14.2 | 14.1 | 188,714 |
August 12, 2025 | 13.96 | 14.07 | 14.07 | 14.09 | 13.93 | 377,355 |
August 11, 2025 | 14.02 | 14.01 | 14.01 | 14.02 | 13.97 | 531,368 |
August 08, 2025 | 13.89 | 13.94 | 13.94 | 13.98 | 13.88 | 446,762 |
August 07, 2025 | 13.85 | 13.88 | 13.88 | 13.96 | 13.85 | 260,164 |
August 06, 2025 | 13.69 | 13.77 | 13.77 | 13.77 | 13.65 | 131,736 |
August 05, 2025 | 13.8 | 13.65 | 13.65 | 13.8 | 13.65 | 660,161 |
August 04, 2025 | 13.57 | 13.7 | 13.7 | 13.72 | 13.57 | 838,330 |
August 01, 2025 | 13.72 | 13.53 | 13.53 | 13.72 | 13.46 | 259,037 |
July 31, 2025 | 14.04 | 13.9 | 13.9 | 14.07 | 13.86 | 240,250 |
July 30, 2025 | 13.85 | 13.85 | 13.85 | 13.87 | 13.83 | 492,556 |
July 29, 2025 | 13.88 | 13.86 | 13.86 | 13.94 | 13.84 | 196,715 |
July 28, 2025 | 13.88 | 13.84 | 13.84 | 13.88 | 13.82 | 154,410 |
July 25, 2025 | 13.78 | 13.8 | 13.8 | 13.8 | 13.75 | 1.46M |
July 24, 2025 | 13.76 | 13.77 | 13.77 | 13.79 | 13.73 | 331,359 |
July 23, 2025 | 13.7 | 13.67 | 13.67 | 13.71 | 13.64 | 138,867 |
July 22, 2025 | 13.74 | 13.68 | 13.68 | 13.75 | 13.61 | 416,742 |
July 21, 2025 | 13.71 | 13.79 | 13.79 | 13.8 | 13.68 | 175,351 |
July 18, 2025 | 13.72 | 13.69 | 13.69 | 13.73 | 13.66 | 282,443 |
July 17, 2025 | 13.62 | 13.68 | 13.68 | 13.69 | 13.59 | 253,506 |
July 16, 2025 | 13.53 | 13.47 | 13.47 | 13.59 | 13.47 | 258,603 |
July 15, 2025 | 13.63 | 13.64 | 13.64 | 13.67 | 13.6 | 201,185 |
July 14, 2025 | 13.44 | 13.55 | 13.55 | 13.56 | 13.43 | 277,056 |
July 11, 2025 | 13.51 | 13.52 | 13.52 | 13.54 | 13.46 | 366,793 |
July 10, 2025 | 13.53 | 13.55 | 13.55 | 13.6 | 13.49 | 337,087 |
July 09, 2025 | 13.47 | 13.53 | 13.53 | 13.6 | 13.46 | 313,294 |
July 08, 2025 | 13.49 | 13.46 | 13.46 | 13.52 | 13.45 | 303,386 |
July 07, 2025 | 13.5 | 13.49 | 13.49 | 13.53 | 13.47 | 282,674 |