18.34
+0.0195(+0.11%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.32 | 18.34 | 18.34 | 18.38 | 18.32 | 2,956 |
September 25, 2025 | 18.3 | 18.32 | 18.32 | 18.32 | 18.27 | 1,759 |
September 24, 2025 | 18.32 | 18.31 | 18.31 | 18.35 | 18.31 | 2,785 |
September 23, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.25 | 2,776 |
September 22, 2025 | 18.36 | 18.28 | 18.28 | 18.36 | 18.28 | 2,776 |
September 19, 2025 | 18.3 | 18.35 | 18.35 | 18.35 | 18.3 | 30,517 |
September 18, 2025 | 18.35 | 18.32 | 18.32 | 18.35 | 18.31 | 5,956 |
September 17, 2025 | 18.28 | 18.29 | 18.29 | 18.33 | 18.28 | 856 |
September 16, 2025 | 18.39 | 18.3 | 18.3 | 18.39 | 18.3 | 286 |
September 15, 2025 | 18.46 | 18.44 | 18.44 | 18.46 | 18.37 | 12,320 |
September 12, 2025 | 18.41 | 18.42 | 18.42 | 18.45 | 18.41 | 1,500 |
September 11, 2025 | 18.42 | 18.44 | 18.44 | 18.48 | 18.42 | 3,366 |
September 10, 2025 | 18.39 | 18.4 | 18.4 | 18.4 | 18.35 | 576 |
September 09, 2025 | 18.3 | 18.32 | 18.32 | 18.33 | 18.3 | 5,249 |
September 08, 2025 | 18.31 | 18.34 | 18.34 | 18.34 | 18.31 | 2,045 |
September 05, 2025 | 18.29 | 18.35 | 18.35 | 18.35 | 18.26 | 10,290 |
September 04, 2025 | 18.18 | 18.27 | 18.27 | 18.27 | 18.18 | 17,416 |
September 03, 2025 | 18.04 | 18.14 | 18.14 | 18.15 | 18.04 | 17,416 |
September 02, 2025 | 18.02 | 18.04 | 18.04 | 18.09 | 18.02 | 11 |
September 01, 2025 | 18.05 | 18.04 | 18.04 | 18.05 | 18 | 1,054 |
August 29, 2025 | 18.18 | 18.06 | 18.06 | 18.18 | 18.06 | 1,718 |
August 28, 2025 | 18.21 | 18.18 | 18.18 | 18.22 | 18.14 | 6,589 |
August 27, 2025 | 18.18 | 18.2 | 18.2 | 18.25 | 18.18 | 5,704 |
August 26, 2025 | 18.17 | 18.14 | 18.14 | 18.17 | 18.12 | 103,515 |
August 25, 2025 | 18.07 | 18.12 | 18.12 | 18.15 | 18.07 | 4,307 |
August 22, 2025 | 18.15 | 18.13 | 18.13 | 18.19 | 18.09 | 16,406 |
August 21, 2025 | 18.14 | 18.11 | 18.11 | 18.14 | 18.09 | 1,870 |
August 20, 2025 | 18.12 | 18.11 | 18.11 | 18.13 | 18.09 | 21,064 |
August 19, 2025 | 18.05 | 18.08 | 18.08 | 18.08 | 18.05 | 582 |
August 18, 2025 | 18.09 | 18.05 | 18.05 | 18.12 | 18.05 | 642 |
August 15, 2025 | 18.15 | 18.05 | 18.05 | 18.15 | 18.05 | 19,287 |
August 14, 2025 | 18.09 | 18.15 | 18.15 | 18.19 | 18.09 | 970 |
August 13, 2025 | 18.05 | 18.09 | 18.09 | 18.1 | 18.05 | 1,970 |
August 12, 2025 | 18.15 | 18.02 | 18.02 | 18.15 | 18.02 | 5,974 |
August 11, 2025 | 18.07 | 18.17 | 18.17 | 18.19 | 18.07 | 20 |
August 08, 2025 | 18.11 | 18.06 | 18.06 | 18.14 | 18.06 | 4,345 |
August 07, 2025 | 18.07 | 18.19 | 18.19 | 18.19 | 18.07 | 2,799 |
August 06, 2025 | 18.15 | 18.14 | 18.14 | 18.16 | 18.13 | 15,322 |
August 05, 2025 | 18.3 | 18.25 | 18.25 | 18.3 | 18.25 | 13,314 |
August 04, 2025 | 18.17 | 18.25 | 18.25 | 18.25 | 18.17 | 867 |
August 01, 2025 | 18.33 | 18.21 | 18.21 | 18.33 | 18.2 | 72 |
July 31, 2025 | 18.31 | 18.33 | 18.33 | 18.4 | 18.3 | 12,835 |
July 30, 2025 | 18.15 | 18.22 | 18.22 | 18.23 | 18.14 | 5,703 |
July 29, 2025 | 18.08 | 18.15 | 18.15 | 18.15 | 18.04 | 321 |
July 28, 2025 | 17.83 | 17.93 | 17.93 | 17.93 | 17.83 | 4,174 |
July 25, 2025 | 17.72 | 17.76 | 17.76 | 17.77 | 17.72 | 3,960 |
July 24, 2025 | 17.69 | 17.7 | 17.7 | 17.71 | 17.66 | 34,450 |
July 23, 2025 | 17.72 | 17.77 | 17.77 | 17.77 | 17.72 | 58 |
July 22, 2025 | 17.79 | 17.78 | 17.78 | 17.82 | 17.77 | 299 |
July 21, 2025 | 17.81 | 17.81 | 17.81 | 17.88 | 17.81 | 2,001 |
July 18, 2025 | 17.81 | 17.81 | 17.81 | 17.85 | 17.79 | 125,620 |
July 17, 2025 | 17.84 | 17.88 | 17.88 | 17.91 | 17.81 | 53,166 |
July 16, 2025 | 17.77 | 17.6 | 17.6 | 17.9 | 17.6 | 7,447 |
July 15, 2025 | 17.76 | 17.77 | 17.77 | 17.77 | 17.73 | 4,624 |
July 14, 2025 | 17.82 | 17.69 | 17.69 | 17.82 | 17.69 | 21,584 |
July 11, 2025 | 17.79 | 17.69 | 17.69 | 17.79 | 17.69 | 4,262 |
July 10, 2025 | 17.78 | 17.81 | 17.81 | 17.81 | 17.74 | 2,594 |
July 09, 2025 | 17.7 | 17.71 | 17.71 | 17.71 | 17.7 | 500 |
July 08, 2025 | 17.67 | 17.69 | 17.69 | 17.72 | 17.66 | 362 |
July 07, 2025 | 17.76 | 17.71 | 17.71 | 17.79 | 17.71 | 2,931 |