17.27
+0.0325(+0.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.27 | 17.24 | 17.24 | 17.27 | 17.24 | 1,665 |
| September 04, 2025 | 17.24 | 17.28 | 17.28 | 17.29 | 17.24 | 1,665 |
| September 03, 2025 | 17.17 | 17.19 | 17.19 | 17.19 | 17.15 | 7,115 |
| September 02, 2025 | 17.1 | 17.17 | 17.17 | 17.2 | 17.1 | 967 |
| September 01, 2025 | 17.1 | 17.11 | 17.11 | 17.12 | 17.09 | 694 |
| August 29, 2025 | 17.21 | 17.14 | 17.14 | 17.21 | 17.14 | 631 |
| August 28, 2025 | 17.23 | 17.21 | 17.21 | 17.25 | 17.18 | 395 |
| August 27, 2025 | 17.23 | 17.24 | 17.24 | 17.28 | 17.23 | 1,848 |
| August 26, 2025 | 17.19 | 17.17 | 17.17 | 17.19 | 17.15 | 574 |
| August 25, 2025 | 17.09 | 17.13 | 17.13 | 17.13 | 17.09 | 7,746 |
| August 22, 2025 | 17.2 | 17.1 | 17.1 | 17.2 | 17.08 | 7,746 |
| August 21, 2025 | 17.19 | 17.16 | 17.16 | 17.19 | 17.13 | 598 |
| August 20, 2025 | 17.15 | 17.13 | 17.13 | 17.15 | 17.13 | 1,001 |
| August 19, 2025 | 17.07 | 17.11 | 17.11 | 17.11 | 17.07 | 18,994 |
| August 18, 2025 | 17.05 | 17.06 | 17.06 | 17.1 | 17.05 | 18,994 |
| August 15, 2025 | 17.15 | 17.05 | 17.05 | 17.15 | 17.05 | 6,975 |
| August 14, 2025 | 17.16 | 17.16 | 17.16 | 17.17 | 17.16 | 35 |
| August 13, 2025 | 17.08 | 17.1 | 17.1 | 17.1 | 17.07 | 14,579 |
| August 12, 2025 | 17.19 | 17.09 | 17.09 | 17.22 | 17.09 | 4,977 |
| August 11, 2025 | 17.15 | 17.23 | 17.23 | 17.23 | 17.15 | 1,385 |
| August 08, 2025 | 17.19 | 17.12 | 17.12 | 17.2 | 17.12 | 1,385 |
| August 07, 2025 | 17.14 | 17.22 | 17.22 | 17.22 | 17.14 | 725 |
| August 06, 2025 | 17.29 | 17.21 | 17.21 | 17.29 | 17.21 | 725 |
| August 05, 2025 | 17.35 | 17.32 | 17.32 | 17.36 | 17.32 | 1 |
| August 04, 2025 | 17.28 | 17.32 | 17.32 | 17.33 | 17.28 | 13,034 |
| August 01, 2025 | 17.36 | 17.32 | 17.32 | 17.38 | 17.21 | 1,557 |
| July 31, 2025 | 17.36 | 17.37 | 17.37 | 17.42 | 17.36 | 14,750 |
| July 30, 2025 | 17.21 | 17.29 | 17.29 | 17.31 | 17.2 | 12,637 |
| July 29, 2025 | 17.15 | 17.22 | 17.22 | 17.22 | 17.13 | 4,701 |
| July 28, 2025 | 16.92 | 17.03 | 17.03 | 17.03 | 16.92 | 1,573 |
| July 25, 2025 | 16.86 | 16.88 | 16.88 | 16.92 | 16.86 | 13,565 |
| July 24, 2025 | 16.84 | 16.82 | 16.82 | 16.86 | 16.8 | 1,489 |
| July 23, 2025 | 16.88 | 16.91 | 16.91 | 16.92 | 16.88 | 3 |
| July 22, 2025 | 16.95 | 16.92 | 16.92 | 16.95 | 16.92 | 729 |
| July 21, 2025 | 17 | 16.94 | 16.94 | 17.01 | 16.94 | 729 |
| July 18, 2025 | 16.99 | 16.96 | 16.96 | 16.99 | 16.95 | 2,397 |
| July 17, 2025 | 17.02 | 17.04 | 17.04 | 17.06 | 17 | 4,897 |
| July 16, 2025 | 16.94 | 16.84 | 16.84 | 17.05 | 16.84 | 1,317 |
| July 15, 2025 | 16.91 | 16.97 | 16.97 | 16.97 | 16.91 | 117 |
| July 14, 2025 | 16.98 | 16.88 | 16.88 | 16.98 | 16.88 | 225 |
| July 11, 2025 | 16.96 | 16.89 | 16.89 | 16.96 | 16.89 | 395 |
| July 10, 2025 | 16.91 | 16.97 | 16.97 | 16.97 | 16.91 | 2,360 |
| July 09, 2025 | 16.86 | 16.91 | 16.91 | 16.92 | 16.86 | 1,105 |
| July 08, 2025 | 16.83 | 16.87 | 16.87 | 16.89 | 16.83 | 36 |
| July 07, 2025 | 16.87 | 16.85 | 16.85 | 16.91 | 16.85 | 854 |
| July 04, 2025 | 16.84 | 16.82 | 16.82 | 16.85 | 16.82 | 238 |
| July 03, 2025 | 16.88 | 16.86 | 16.86 | 16.89 | 16.86 | 602 |
| July 02, 2025 | 16.91 | 16.88 | 16.88 | 16.91 | 16.88 | 1,241 |
| July 01, 2025 | 16.96 | 16.89 | 16.89 | 16.96 | 16.87 | 4,471 |
| June 30, 2025 | 16.94 | 16.93 | 16.93 | 16.99 | 16.92 | 1,620 |
| June 27, 2025 | 16.99 | 16.97 | 16.97 | 16.99 | 16.96 | 1,613 |
| June 26, 2025 | 17.01 | 16.98 | 16.98 | 17.01 | 16.98 | 1,372 |
| June 25, 2025 | 17.11 | 17.06 | 17.06 | 17.11 | 17.06 | 1,372 |
| June 24, 2025 | 17.07 | 17.07 | 17.07 | 17.1 | 17.04 | 807 |
| June 23, 2025 | 17.15 | 17.16 | 17.16 | 17.26 | 17.15 | 1,108 |
| June 20, 2025 | 17.16 | 17.13 | 17.13 | 17.16 | 17.09 | 25,050 |
| June 19, 2025 | 17.2 | 17.21 | 17.21 | 17.21 | 17.18 | 25,050 |
| June 18, 2025 | 17.12 | 17.16 | 17.16 | 17.17 | 17.12 | 3,336 |
| June 17, 2025 | 17.01 | 17.08 | 17.08 | 17.08 | 17.01 | 485 |
| June 16, 2025 | 16.99 | 17 | 17 | 17 | 16.98 | 485 |