18.01
+0.043(+0.24%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 17.93 | 17.96 | 17.96 | 18.01 | 17.92 | 7,666 |
September 04, 2025 | 17.87 | 17.91 | 17.91 | 17.94 | 17.87 | 7,465 |
September 03, 2025 | 17.81 | 17.87 | 17.87 | 17.87 | 17.79 | 5,587 |
September 02, 2025 | 17.82 | 17.8 | 17.8 | 17.82 | 17.8 | 19,720 |
September 01, 2025 | 17.87 | 17.86 | 17.86 | 17.88 | 17.86 | 2,154 |
August 29, 2025 | 17.92 | 17.89 | 17.89 | 17.92 | 17.89 | 14,042 |
August 28, 2025 | 17.92 | 17.92 | 17.92 | 17.93 | 17.88 | 8,054 |
August 27, 2025 | 17.89 | 17.89 | 17.89 | 17.91 | 17.87 | 5,235 |
August 26, 2025 | 17.88 | 17.9 | 17.9 | 17.9 | 17.88 | 4,518 |
August 25, 2025 | 17.91 | 17.88 | 17.88 | 17.91 | 17.86 | 5,299 |
August 22, 2025 | 17.87 | 17.94 | 17.94 | 17.94 | 17.87 | 5,633 |
August 21, 2025 | 17.95 | 17.89 | 17.89 | 17.95 | 17.89 | 8,605 |
August 20, 2025 | 17.91 | 17.94 | 17.94 | 17.94 | 17.9 | 8,755 |
August 19, 2025 | 17.89 | 17.9 | 17.9 | 17.91 | 17.87 | 17,851 |
August 18, 2025 | 17.88 | 17.88 | 17.88 | 17.93 | 17.88 | 18,195 |
August 15, 2025 | 17.97 | 17.89 | 17.89 | 17.97 | 17.88 | 15,377 |
August 14, 2025 | 18.02 | 17.98 | 17.98 | 18.03 | 17.97 | 18,901 |
August 13, 2025 | 17.94 | 18 | 18 | 18.01 | 17.94 | 14,282 |
August 12, 2025 | 17.97 | 17.92 | 17.92 | 17.98 | 17.91 | 22,126 |
August 11, 2025 | 18 | 17.97 | 17.97 | 18.01 | 17.97 | 12,178 |
August 08, 2025 | 18.04 | 17.98 | 17.98 | 18.04 | 17.98 | 9,141 |
August 07, 2025 | 18.03 | 18.05 | 18.05 | 18.05 | 18.01 | 9,699 |
August 06, 2025 | 18.04 | 18.03 | 18.03 | 18.04 | 18.02 | 64,314 |
August 05, 2025 | 18.06 | 18.06 | 18.06 | 18.07 | 18.03 | 11,220 |
August 04, 2025 | 17.96 | 18.05 | 18.05 | 18.05 | 17.95 | 21,037 |
August 01, 2025 | 17.93 | 17.98 | 17.98 | 18.04 | 17.91 | 31,346 |
July 31, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.94 | 22,082 |
July 30, 2025 | 17.97 | 17.95 | 17.95 | 17.98 | 17.95 | 11,643 |
July 29, 2025 | 17.97 | 17.97 | 17.97 | 17.98 | 17.94 | 13,228 |
July 28, 2025 | 17.95 | 17.96 | 17.96 | 17.97 | 17.93 | 18,822 |
July 25, 2025 | 17.9 | 17.92 | 17.92 | 17.92 | 17.86 | 30,644 |
July 24, 2025 | 17.99 | 17.94 | 17.94 | 17.99 | 17.93 | 26,462 |
July 23, 2025 | 18.04 | 18.06 | 18.06 | 18.06 | 18.03 | 33,251 |
July 22, 2025 | 18.02 | 18.05 | 18.05 | 18.06 | 18.02 | 23,487 |
July 21, 2025 | 17.97 | 18.03 | 18.03 | 18.03 | 17.97 | 16,339 |
July 18, 2025 | 17.93 | 17.92 | 17.92 | 17.93 | 17.92 | 54,570 |
July 17, 2025 | 17.93 | 17.94 | 17.94 | 17.95 | 17.91 | 12,874 |
July 16, 2025 | 17.9 | 17.92 | 17.92 | 17.94 | 17.9 | 40,696 |
July 15, 2025 | 17.91 | 17.95 | 17.95 | 17.95 | 17.9 | 371,045 |
July 14, 2025 | 17.9 | 17.88 | 17.88 | 17.9 | 17.87 | 17,674 |
July 11, 2025 | 17.91 | 17.9 | 17.9 | 17.92 | 17.88 | 8,570 |
July 10, 2025 | 17.98 | 17.91 | 17.91 | 17.98 | 17.91 | 10,967 |
July 09, 2025 | 17.96 | 17.95 | 17.95 | 17.96 | 17.94 | 5,597 |
July 08, 2025 | 17.96 | 17.95 | 17.95 | 17.96 | 17.92 | 4,648 |
July 07, 2025 | 18.04 | 17.99 | 17.99 | 18.04 | 17.99 | 23,536 |
July 04, 2025 | 18.07 | 18.04 | 18.04 | 18.07 | 18.04 | 32,061 |
July 03, 2025 | 17.99 | 18.04 | 18.04 | 18.04 | 17.99 | 20,677 |
July 02, 2025 | 18.03 | 17.98 | 17.98 | 18.03 | 17.97 | 16,054 |
July 01, 2025 | 18.04 | 18.05 | 18.05 | 18.08 | 18.02 | 13,073 |
June 30, 2025 | 18.02 | 18.01 | 18.01 | 18.04 | 18.01 | 25,879 |
June 27, 2025 | 18.03 | 18.01 | 18.01 | 18.04 | 18 | 13,247 |
June 26, 2025 | 18.06 | 18.03 | 18.03 | 18.06 | 18.03 | 11,133 |
June 25, 2025 | 18.08 | 18.03 | 18.03 | 18.08 | 18 | 9,602 |
June 24, 2025 | 18.08 | 18.04 | 18.04 | 18.08 | 18.02 | 3,738 |
June 23, 2025 | 18 | 18.06 | 18.06 | 18.07 | 18 | 19,453 |
June 20, 2025 | 18.07 | 18.05 | 18.05 | 18.07 | 18.01 | 9,333 |
June 19, 2025 | 18.03 | 18.02 | 18.02 | 18.06 | 18.02 | 26,426 |
June 18, 2025 | 18 | 18.07 | 18.07 | 18.07 | 18 | 8,053 |
June 17, 2025 | 18.01 | 18.03 | 18.03 | 18.04 | 18.01 | 2,082 |
June 16, 2025 | 18 | 18.06 | 18.06 | 18.07 | 17.98 | 10,340 |