14.04
+0.07(+0.50%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.08 | 13.97 | 13.97 | 14.13 | 13.97 | 41,988 |
September 04, 2025 | 13.87 | 14 | 14 | 14.01 | 13.87 | 9,601 |
September 03, 2025 | 13.73 | 13.8 | 13.8 | 13.85 | 13.73 | 5,274 |
September 02, 2025 | 13.81 | 13.64 | 13.64 | 13.81 | 13.64 | 172,308 |
September 01, 2025 | 13.79 | 13.83 | 13.83 | 13.83 | 13.79 | 19,752 |
August 29, 2025 | 13.98 | 13.8 | 13.8 | 14 | 13.8 | 8,731 |
August 28, 2025 | 14.02 | 13.95 | 13.95 | 14.04 | 13.95 | 17,697 |
August 27, 2025 | 14.01 | 14.06 | 14.06 | 14.09 | 14.01 | 31,031 |
August 26, 2025 | 13.92 | 13.89 | 13.89 | 13.92 | 13.87 | 27,118 |
August 25, 2025 | 13.84 | 13.91 | 13.91 | 13.91 | 13.79 | 191,579 |
August 22, 2025 | 13.58 | 13.81 | 13.81 | 13.81 | 13.58 | 8,587 |
August 21, 2025 | 13.63 | 13.56 | 13.56 | 13.63 | 13.53 | 47,597 |
August 20, 2025 | 13.74 | 13.58 | 13.58 | 13.75 | 13.51 | 45,218 |
August 19, 2025 | 13.74 | 13.79 | 13.79 | 13.85 | 13.68 | 84,460 |
August 18, 2025 | 13.7 | 13.72 | 13.72 | 13.74 | 13.64 | 7,682 |
August 15, 2025 | 13.81 | 13.67 | 13.67 | 13.81 | 13.66 | 51,079 |
August 14, 2025 | 13.68 | 13.7 | 13.7 | 13.73 | 13.67 | 38,838 |
August 13, 2025 | 13.52 | 13.6 | 13.6 | 13.67 | 13.51 | 16,049 |
August 12, 2025 | 13.51 | 13.48 | 13.48 | 13.57 | 13.47 | 35,789 |
August 11, 2025 | 13.44 | 13.51 | 13.51 | 13.52 | 13.44 | 22,209 |
August 08, 2025 | 13.39 | 13.41 | 13.41 | 13.45 | 13.39 | 13,161 |
August 07, 2025 | 13.35 | 13.35 | 13.35 | 13.44 | 13.35 | 28,633 |
August 06, 2025 | 13.18 | 13.28 | 13.28 | 13.28 | 13.12 | 39,944 |
August 05, 2025 | 13.19 | 13.13 | 13.13 | 13.28 | 13.13 | 26,355 |
August 04, 2025 | 13.09 | 13.08 | 13.08 | 13.16 | 13.05 | 12,536 |
August 01, 2025 | 13.26 | 13.04 | 13.04 | 13.27 | 12.96 | 57,876 |
July 31, 2025 | 13.73 | 13.66 | 13.66 | 13.81 | 13.63 | 22,929 |
July 30, 2025 | 13.62 | 13.64 | 13.64 | 13.72 | 13.61 | 13,179 |
July 29, 2025 | 13.72 | 13.61 | 13.61 | 13.74 | 13.61 | 21,048 |
July 28, 2025 | 13.49 | 13.66 | 13.66 | 13.66 | 13.49 | 41,903 |
July 25, 2025 | 13.28 | 13.39 | 13.39 | 13.39 | 13.28 | 1,246 |
July 24, 2025 | 13.27 | 13.25 | 13.25 | 13.33 | 13.25 | 73,375 |
July 23, 2025 | 13.44 | 13.45 | 13.45 | 13.49 | 13.43 | 19,743 |
July 22, 2025 | 13.36 | 13.32 | 13.32 | 13.41 | 13.3 | 51,574 |
July 21, 2025 | 13.42 | 13.34 | 13.34 | 13.42 | 13.32 | 4,999 |
July 18, 2025 | 13.27 | 13.29 | 13.29 | 13.29 | 13.23 | 7,284 |
July 17, 2025 | 13.26 | 13.26 | 13.26 | 13.29 | 13.23 | 2,200 |
July 16, 2025 | 13.13 | 13 | 13 | 13.28 | 13 | 26,124 |
July 15, 2025 | 13.31 | 13.29 | 13.29 | 13.33 | 13.26 | 171,028 |
July 14, 2025 | 13.18 | 13.23 | 13.23 | 13.27 | 13.18 | 5,809 |
July 11, 2025 | 13.2 | 13.16 | 13.16 | 13.2 | 13.14 | 3,478 |
July 10, 2025 | 13 | 13.19 | 13.19 | 13.19 | 13 | 3,699 |
July 09, 2025 | 12.94 | 13.01 | 13.01 | 13.08 | 12.94 | 14,953 |
July 08, 2025 | 13.02 | 13 | 13 | 13.06 | 12.98 | 22,295 |
July 07, 2025 | 12.98 | 13 | 13 | 13.05 | 12.96 | 29,565 |
July 04, 2025 | 13.07 | 13.01 | 13.01 | 13.07 | 12.98 | 6,044 |
July 03, 2025 | 13.06 | 13.12 | 13.12 | 13.13 | 13.03 | 26,814 |
July 02, 2025 | 13.01 | 13.03 | 13.03 | 13.06 | 12.94 | 122,856 |
July 01, 2025 | 12.79 | 12.95 | 12.95 | 12.95 | 12.72 | 27,606 |
June 30, 2025 | 13.1 | 12.95 | 12.95 | 13.1 | 12.95 | 82,186 |
June 27, 2025 | 12.93 | 12.99 | 12.99 | 13.01 | 12.93 | 37,233 |
June 26, 2025 | 12.75 | 12.83 | 12.83 | 12.84 | 12.72 | 20,533 |
June 25, 2025 | 12.97 | 12.83 | 12.83 | 13.03 | 12.83 | 61,441 |
June 24, 2025 | 13.08 | 12.98 | 12.98 | 13.11 | 12.92 | 26,315 |
June 23, 2025 | 12.78 | 12.93 | 12.93 | 12.99 | 12.78 | 5,865 |
June 20, 2025 | 12.8 | 12.77 | 12.77 | 12.9 | 12.73 | 2,865 |
June 19, 2025 | 12.79 | 12.69 | 12.69 | 12.79 | 12.65 | 16,561 |
June 18, 2025 | 12.79 | 12.89 | 12.89 | 12.93 | 12.79 | 6,205 |
June 17, 2025 | 12.88 | 12.88 | 12.88 | 12.91 | 12.85 | 3,259 |
June 16, 2025 | 12.88 | 12.91 | 12.91 | 12.92 | 12.84 | 30,964 |