14.41
+0.275(+1.95%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.26 | 14.14 | 14.14 | 14.32 | 14.12 | 4,949 |
September 04, 2025 | 14.2 | 14.33 | 14.33 | 14.4 | 14.2 | 20,132 |
September 03, 2025 | 14.19 | 14.17 | 14.17 | 14.35 | 14.1 | 8,435 |
September 02, 2025 | 14.08 | 14.08 | 14.08 | 14.21 | 14.03 | 22,305 |
September 01, 2025 | 14.05 | 14.11 | 14.11 | 14.12 | 13.98 | 7,439 |
August 29, 2025 | 13.99 | 14 | 14 | 14.05 | 13.85 | 3,607 |
August 28, 2025 | 13.77 | 13.91 | 13.91 | 13.92 | 13.77 | 1,001 |
August 27, 2025 | 13.94 | 13.79 | 13.79 | 13.94 | 13.75 | 4,578 |
August 26, 2025 | 14 | 13.92 | 13.92 | 14.05 | 13.87 | 11,749 |
August 25, 2025 | 13.89 | 14.01 | 14.01 | 14.03 | 13.8 | 9,822 |
August 22, 2025 | 13.92 | 13.96 | 13.96 | 13.98 | 13.9 | 7,937 |
August 21, 2025 | 13.67 | 13.8 | 13.8 | 13.8 | 13.67 | 15,270 |
August 20, 2025 | 13.47 | 13.66 | 13.66 | 13.68 | 13.46 | 16,989 |
August 19, 2025 | 13.28 | 13.32 | 13.32 | 13.46 | 13.28 | 7,726 |
August 18, 2025 | 13.32 | 13.25 | 13.25 | 13.35 | 13.25 | 5,310 |
August 15, 2025 | 13.37 | 13.39 | 13.39 | 13.39 | 13.25 | 8,946 |
August 14, 2025 | 13.39 | 13.3 | 13.3 | 13.39 | 13.25 | 8,683 |
August 13, 2025 | 13.4 | 13.39 | 13.39 | 13.42 | 13.3 | 26,341 |
August 12, 2025 | 13.41 | 13.44 | 13.44 | 13.45 | 13.3 | 24,473 |
August 11, 2025 | 13.33 | 13.19 | 13.19 | 13.33 | 13.13 | 5,359 |
August 08, 2025 | 13.26 | 13.32 | 13.32 | 13.37 | 13.26 | 3,060 |
August 07, 2025 | 13.21 | 13.32 | 13.32 | 13.38 | 13.21 | 2,314 |
August 06, 2025 | 13.14 | 13.31 | 13.31 | 13.6 | 13.14 | 15,501 |
August 05, 2025 | 12.92 | 13.1 | 13.1 | 13.13 | 12.9 | 7,117 |
August 04, 2025 | 13 | 12.83 | 12.83 | 13.07 | 12.79 | 74,888 |
August 01, 2025 | 13.29 | 12.97 | 12.97 | 13.33 | 12.92 | 13,373 |
July 31, 2025 | 13.36 | 13.29 | 13.29 | 13.4 | 13.08 | 78,829 |
July 30, 2025 | 14.03 | 13.63 | 13.63 | 14.09 | 13.49 | 45,148 |
July 29, 2025 | 13.83 | 13.83 | 13.83 | 13.95 | 13.83 | 21,130 |
July 28, 2025 | 13.71 | 13.78 | 13.78 | 13.78 | 13.57 | 52,308 |
July 25, 2025 | 13.45 | 13.51 | 13.51 | 13.61 | 13.45 | 14,690 |
July 24, 2025 | 13.4 | 13.48 | 13.48 | 13.61 | 13.27 | 41,732 |
July 23, 2025 | 13.13 | 13.18 | 13.18 | 13.26 | 13.12 | 19,524 |
July 22, 2025 | 13.04 | 13.04 | 13.04 | 13.09 | 13.02 | 8,795 |
July 21, 2025 | 13.07 | 13.04 | 13.04 | 13.08 | 12.97 | 4,055 |
July 18, 2025 | 12.99 | 13.17 | 13.17 | 13.24 | 12.99 | 25,767 |
July 17, 2025 | 12.86 | 12.82 | 12.82 | 12.89 | 12.76 | 10,003 |
July 16, 2025 | 12.92 | 12.82 | 12.82 | 13.04 | 12.82 | 12,897 |
July 15, 2025 | 12.88 | 13.02 | 13.02 | 13.02 | 12.81 | 4,193 |
July 14, 2025 | 12.94 | 12.88 | 12.88 | 13.05 | 12.85 | 12,336 |
July 11, 2025 | 12.8 | 12.93 | 12.93 | 13 | 12.79 | 14,111 |
July 10, 2025 | 12.8 | 12.77 | 12.77 | 12.87 | 12.67 | 8,654 |
July 09, 2025 | 12.7 | 12.76 | 12.76 | 12.85 | 12.7 | 18,559 |
July 08, 2025 | 12.41 | 12.79 | 12.79 | 12.85 | 12.41 | 49,534 |
July 07, 2025 | 12.37 | 12.43 | 12.43 | 12.44 | 12.33 | 13,986 |
July 04, 2025 | 12.4 | 12.57 | 12.57 | 12.57 | 12.33 | 35,380 |
July 03, 2025 | 12.85 | 12.79 | 12.39 | 12.87 | 12.79 | 31,731 |
July 02, 2025 | 12.6 | 12.86 | 12.45 | 12.86 | 12.6 | 20,575 |
July 01, 2025 | 12.53 | 12.46 | 12.46 | 12.55 | 12.45 | 16,782 |
June 30, 2025 | 12.52 | 12.5 | 12.5 | 12.53 | 12.43 | 4,421 |
June 27, 2025 | 12.46 | 12.55 | 12.55 | 12.55 | 12.42 | 15,438 |
June 26, 2025 | 12.46 | 12.56 | 12.56 | 12.56 | 12.33 | 22,878 |
June 25, 2025 | 12.5 | 12.59 | 12.59 | 12.59 | 12.46 | 16,263 |
June 24, 2025 | 12.3 | 12.63 | 12.63 | 12.63 | 12.21 | 109,019 |
June 23, 2025 | 12.94 | 12.94 | 12.94 | 13 | 12.81 | 76,600 |
June 20, 2025 | 12.73 | 12.93 | 12.93 | 12.93 | 12.73 | 59,125 |
June 19, 2025 | 12.63 | 12.83 | 12.83 | 12.83 | 12.63 | 53,263 |
June 18, 2025 | 12.62 | 12.65 | 12.65 | 12.67 | 12.48 | 30,417 |
June 17, 2025 | 12.39 | 12.62 | 12.62 | 12.65 | 12.39 | 23,362 |
June 16, 2025 | 12.46 | 12.51 | 12.51 | 12.56 | 12.33 | 63,215 |