18.19
-0.01(-0.05%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.14 | 18.19 | 18.19 | 18.29 | 17.94 | 2,014 |
September 25, 2025 | 18.42 | 18.2 | 18.2 | 18.58 | 18.12 | 2,132 |
September 24, 2025 | 18.48 | 18.45 | 18.45 | 18.61 | 18.45 | 2,950 |
September 23, 2025 | 18.5 | 18.59 | 18.59 | 18.8 | 18.5 | 800 |
September 22, 2025 | 18.26 | 18.59 | 18.59 | 18.59 | 18.26 | 335 |
September 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 669 |
September 18, 2025 | 18.6 | 18.43 | 18.43 | 18.6 | 18.43 | 1,901 |
September 17, 2025 | 18.56 | 18.8 | 18.8 | 18.8 | 18.56 | 2,230 |
September 16, 2025 | 18.7 | 18.78 | 18.78 | 18.78 | 18.7 | 1,469 |
September 15, 2025 | 18.65 | 18.72 | 18.8 | 18.81 | 18.65 | 3,772 |
September 12, 2025 | 18.38 | 18.66 | 18.66 | 18.7 | 18.38 | 1,757 |
September 11, 2025 | 18.18 | 18.6 | 18.6 | 18.69 | 18.18 | 5,453 |
September 10, 2025 | 17.59 | 18.31 | 18.31 | 18.34 | 17.59 | 2,969 |
September 09, 2025 | 17.46 | 17.71 | 17.71 | 17.71 | 17.43 | 3,779 |
September 08, 2025 | 17.54 | 17.52 | 17.52 | 17.74 | 17.51 | 1,906 |
September 05, 2025 | 17.46 | 17.5 | 17.5 | 17.6 | 17.44 | 1,770 |
September 04, 2025 | 17.3 | 17.42 | 17.42 | 17.67 | 17.3 | 1,770 |
September 03, 2025 | 17.23 | 17.32 | 17.32 | 17.48 | 17.23 | 414 |
September 02, 2025 | 17.5 | 17.29 | 17.29 | 17.8 | 17.2 | 2,380 |
September 01, 2025 | 17.42 | 17.55 | 17.55 | 17.75 | 17.42 | 1,881 |
August 29, 2025 | 17.18 | 17.58 | 17.58 | 17.71 | 17.18 | 669 |
August 28, 2025 | 17.25 | 17.31 | 17.19 | 17.45 | 17.25 | 194 |
August 27, 2025 | 17.33 | 17.3 | 17.18 | 17.41 | 17.22 | 193 |
August 26, 2025 | 17.31 | 17.48 | 17.36 | 17.6 | 17.22 | 1,688 |
August 25, 2025 | 17.42 | 17.54 | 17.42 | 17.6 | 17.42 | 826 |
August 22, 2025 | 17.4 | 17.45 | 17.45 | 17.6 | 17.37 | 3,046 |
August 21, 2025 | 16.99 | 17.56 | 17.56 | 17.61 | 16.99 | 2,176 |
August 20, 2025 | 17.05 | 17.07 | 17.07 | 17.51 | 16.69 | 8,619 |
August 19, 2025 | 16.88 | 17.05 | 17.05 | 17.25 | 16.88 | 1,119 |
August 18, 2025 | 16.95 | 16.91 | 16.91 | 17.11 | 16.87 | 628 |
August 15, 2025 | 16.8 | 17.04 | 17.04 | 17.05 | 16.8 | 288 |
August 14, 2025 | 16.8 | 16.8 | 16.8 | 17.07 | 16.67 | 1,318 |
August 13, 2025 | 17.02 | 16.84 | 16.84 | 17.12 | 16.74 | 686 |
August 12, 2025 | 16.92 | 17.15 | 17.15 | 17.26 | 16.91 | 2,400 |
August 11, 2025 | 16.87 | 16.8 | 16.8 | 17.05 | 16.8 | 3,886 |
August 08, 2025 | 16.78 | 16.93 | 16.93 | 17.01 | 16.64 | 2,050 |
August 07, 2025 | 16.38 | 16.78 | 16.78 | 16.78 | 16.38 | 981 |
August 06, 2025 | 16.5 | 16.38 | 16.38 | 16.64 | 16.19 | 2,773 |
August 05, 2025 | 16.18 | 16.37 | 16.37 | 16.42 | 16.18 | 1,344 |
August 04, 2025 | 16.07 | 16.19 | 16.19 | 16.44 | 16.07 | 1,791 |
August 01, 2025 | 16.27 | 16.08 | 16.08 | 16.3 | 16.03 | 2,175 |
July 31, 2025 | 16.24 | 16.4 | 16.4 | 16.46 | 16.24 | 166 |
July 30, 2025 | 16.35 | 16.2 | 16.2 | 16.6 | 16.17 | 1,100 |
July 29, 2025 | 16.6 | 16.4 | 16.4 | 16.77 | 16.22 | 1,000 |
July 28, 2025 | 16.72 | 16.6 | 16.6 | 16.76 | 16.6 | 1,155 |
July 25, 2025 | 16.73 | 16.69 | 16.69 | 16.76 | 16.48 | 1,714 |
July 24, 2025 | 16.51 | 16.84 | 16.84 | 16.9 | 16.51 | 1,243 |
July 23, 2025 | 16.61 | 16.54 | 16.54 | 16.68 | 16.53 | 1,316 |
July 22, 2025 | 16.2 | 16.55 | 16.55 | 16.58 | 16.2 | 360 |
July 21, 2025 | 16.29 | 16.27 | 16.27 | 16.41 | 16.17 | 8,098 |
July 18, 2025 | 16.46 | 16.36 | 16.36 | 16.46 | 16.2 | 731 |
July 17, 2025 | 16.46 | 16.53 | 16.53 | 16.57 | 16.4 | 503 |
July 16, 2025 | 16.8 | 16.49 | 16.49 | 16.8 | 16.38 | 1,140 |
July 15, 2025 | 16.33 | 16.8 | 16.8 | 17.22 | 16.33 | 13,515 |
July 14, 2025 | 15.91 | 16.33 | 16.33 | 16.37 | 15.86 | 705 |
July 11, 2025 | 15.98 | 15.91 | 15.91 | 16.12 | 15.8 | 976 |
July 10, 2025 | 16.2 | 15.95 | 15.95 | 16.23 | 15.86 | 2,501 |
July 09, 2025 | 16.12 | 16.23 | 16.23 | 16.31 | 16.12 | 2,700 |
July 08, 2025 | 16 | 16.15 | 16.15 | 16.4 | 15.99 | 6,430 |
July 07, 2025 | 16.48 | 16.09 | 16.09 | 16.48 | 16 | 2,190 |