18.45
+0.05(+0.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2024 | 18.45 | 18.4 | 18.4 | 18.45 | 18.4 | 17,019 |
| June 28, 2024 | 18.45 | 18.45 | 18.45 | 18.5 | 18.35 | 6,071 |
| June 27, 2024 | 18.4 | 18.4 | 18.4 | 18.5 | 18.35 | 10,617 |
| June 26, 2024 | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 250 |
| June 25, 2024 | 18.35 | 18.4 | 18.4 | 18.4 | 18.35 | 129 |
| June 24, 2024 | 18.3 | 18.4 | 18.4 | 18.4 | 18.25 | 510 |
| June 21, 2024 | 18.4 | 18.4 | 18.4 | 18.5 | 18.35 | 6,106 |
| June 20, 2024 | 18.35 | 18.4 | 18.4 | 18.4 | 18.35 | 1,935 |
| June 19, 2024 | 18.35 | 18.4 | 18.4 | 18.4 | 18.35 | 1,724 |
| June 18, 2024 | 18.35 | 18.4 | 18.4 | 18.4 | 18.35 | 1,495 |
| June 17, 2024 | 18.4 | 18.35 | 18.35 | 18.4 | 18.35 | 1,599 |
| June 14, 2024 | 18.35 | 18.4 | 18.4 | 18.4 | 18.35 | 32,006 |
| June 13, 2024 | 18.4 | 18.4 | 18.4 | 18.45 | 18.35 | 8,875 |
| June 12, 2024 | 18.4 | 18.45 | 18.45 | 18.45 | 18.4 | 260 |
| June 11, 2024 | 18.35 | 18.45 | 18.45 | 18.45 | 18.35 | 53,356 |
| June 10, 2024 | 18.35 | 18.4 | 18.4 | 18.4 | 18.35 | 14,969 |
| June 07, 2024 | 18.4 | 18.35 | 18.35 | 18.4 | 18.35 | 24,320 |
| June 06, 2024 | 18.4 | 18.45 | 18.45 | 18.45 | 18.4 | 12,135 |
| June 05, 2024 | 18.35 | 18.4 | 18.4 | 18.45 | 18.35 | 14,530 |
| June 04, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 20,089 |
| June 03, 2024 | 18.4 | 18.35 | 18.35 | 18.4 | 18.35 | 747 |
| May 31, 2024 | 18.35 | 18.4 | 18.4 | 18.4 | 18.35 | 27,183 |
| May 30, 2024 | 18.35 | 18.35 | 18.35 | 18.4 | 18.35 | 7,723 |
| May 29, 2024 | 18.35 | 18.4 | 18.4 | 18.4 | 18.35 | 26,600 |
| May 28, 2024 | 18.4 | 18.4 | 18.4 | 18.4 | 18.35 | 8,617 |
| May 27, 2024 | 18.35 | 18.35 | 18.35 | 18.4 | 18.35 | 25,032 |
| May 24, 2024 | 18.4 | 18.4 | 18.4 | 18.4 | 18.35 | 29,042 |
| May 23, 2024 | 18.35 | 18.4 | 18.4 | 18.4 | 18.35 | 15,806 |
| May 22, 2024 | 18.4 | 18.4 | 18.4 | 18.4 | 18.35 | 13,649 |
| May 21, 2024 | 18.35 | 18.4 | 18.4 | 18.45 | 18.35 | 26,696 |
| May 20, 2024 | 18.4 | 18.35 | 18.35 | 18.4 | 18.35 | 25,529 |
| May 17, 2024 | 18.3 | 18.4 | 18.4 | 18.5 | 18.3 | 142,856 |
| May 16, 2024 | 18.2 | 18.3 | 18.3 | 18.35 | 18.15 | 138,763 |
| May 15, 2024 | 18.15 | 18.1 | 18.1 | 18.2 | 18.1 | 6,645 |
| May 14, 2024 | 18.2 | 18.15 | 18.15 | 18.2 | 18.1 | 1,338 |
| May 13, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1,201 |
| May 10, 2024 | 18.1 | 18.15 | 18.15 | 18.15 | 18.1 | 3,908 |
| May 09, 2024 | 18.1 | 18.1 | 18.1 | 18.1 | 18.05 | 2,475 |
| May 08, 2024 | 18.1 | 18.1 | 18.1 | 18.15 | 18.1 | 974 |
| May 07, 2024 | 18.05 | 18.05 | 18.05 | 18.15 | 18.05 | 7,452 |
| May 06, 2024 | 18.05 | 18.05 | 18.05 | 18.2 | 17.95 | 12,486 |
| May 03, 2024 | 18.15 | 18.05 | 18.05 | 18.2 | 18.05 | 8,234 |
| May 02, 2024 | 18.25 | 18.2 | 18.2 | 18.25 | 18.15 | 8,353 |
| April 30, 2024 | 18.2 | 18.2 | 18.2 | 18.25 | 18.2 | 13,403 |
| April 29, 2024 | 18.2 | 18.3 | 18.3 | 18.3 | 18.2 | 2,528 |
| April 26, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.2 | 9,759 |
| April 25, 2024 | 18.2 | 18.2 | 18.2 | 18.3 | 18.2 | 17,256 |
| April 24, 2024 | 18.3 | 18.2 | 18.2 | 18.35 | 18.2 | 34,993 |
| April 23, 2024 | 16.45 | 18.35 | 18.35 | 18.45 | 16.4 | 97,473 |
| April 22, 2024 | 16.4 | 16.45 | 16.45 | 16.45 | 16.4 | 447 |
| April 19, 2024 | 16.35 | 16.4 | 16.4 | 16.6 | 16.35 | 9,707 |
| April 18, 2024 | 16.45 | 16.5 | 16.5 | 16.55 | 16.4 | 418 |
| April 17, 2024 | 16.35 | 16.45 | 16.45 | 16.5 | 16.35 | 1,178 |
| April 16, 2024 | 16.4 | 16.4 | 16.4 | 16.5 | 16.4 | 305 |
| April 15, 2024 | 16.45 | 16.45 | 16.45 | 16.5 | 16.4 | 1,614 |
| April 12, 2024 | 16.4 | 16.4 | 16.4 | 16.5 | 16.4 | 4,107 |
| April 11, 2024 | 16.5 | 16.5 | 16.5 | 16.5 | 16.45 | 1,321 |
| April 10, 2024 | 16.4 | 16.5 | 16.5 | 16.5 | 16.4 | 2,184 |
| April 09, 2024 | 16.5 | 16.4 | 16.4 | 16.6 | 16.4 | 2,744 |
| April 08, 2024 | 16.45 | 16.6 | 16.6 | 16.6 | 16.45 | 996 |