17.07
+0.145(+0.86%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17 | 17.07 | 17.07 | 17.08 | 16.99 | 16,740 |
| September 25, 2025 | 17.01 | 16.92 | 16.92 | 17.01 | 16.92 | 6,862 |
| September 24, 2025 | 17.03 | 17.03 | 17.03 | 17.05 | 17.01 | 4,819 |
| September 23, 2025 | 17.11 | 17.07 | 17.07 | 17.13 | 17.07 | 3,478 |
| September 22, 2025 | 17.11 | 17.05 | 17.05 | 17.11 | 17.05 | 1,118 |
| September 19, 2025 | 17.12 | 17.09 | 17.09 | 17.13 | 17.09 | 10 |
| September 18, 2025 | 17.11 | 17.11 | 17.11 | 17.12 | 17.1 | 8,945 |
| September 17, 2025 | 16.98 | 16.95 | 16.95 | 17 | 16.93 | 9,829 |
| September 16, 2025 | 17.09 | 16.94 | 16.94 | 17.09 | 16.94 | 6,522 |
| September 15, 2025 | 17.19 | 17.16 | 17.16 | 17.2 | 17.15 | 16,301 |
| September 12, 2025 | 17.26 | 17.11 | 17.11 | 17.26 | 17.11 | 1,439 |
| September 11, 2025 | 17.11 | 17.13 | 17.13 | 17.13 | 17.08 | 9,483 |
| September 10, 2025 | 17.15 | 17.05 | 17.05 | 17.16 | 17.05 | 6,396 |
| September 09, 2025 | 17.08 | 17.07 | 17.07 | 17.1 | 17.05 | 4,495 |
| September 08, 2025 | 17.04 | 17.08 | 17.08 | 17.1 | 17.01 | 7,294 |
| September 05, 2025 | 17.06 | 16.98 | 16.98 | 17.06 | 16.97 | 1,874 |
| September 04, 2025 | 16.96 | 17.05 | 17.05 | 17.06 | 16.96 | 5,567 |
| September 03, 2025 | 16.85 | 16.92 | 16.92 | 16.92 | 16.85 | 4,060 |
| September 02, 2025 | 16.9 | 16.79 | 16.79 | 16.94 | 16.79 | 1,651 |
| September 01, 2025 | 17.05 | 17.02 | 17.02 | 17.05 | 17.02 | 5,181 |
| August 29, 2025 | 17.07 | 16.97 | 16.97 | 17.07 | 16.97 | 3,110 |
| August 28, 2025 | 17.18 | 17.09 | 17.09 | 17.19 | 17.09 | 11.67M |
| August 27, 2025 | 17.13 | 17.12 | 17.12 | 17.15 | 17.1 | 1,477 |
| August 26, 2025 | 17.15 | 17.08 | 17.08 | 17.15 | 17.08 | 14,613 |
| August 22, 2025 | 17.23 | 17.32 | 17.32 | 17.32 | 17.23 | 5,341 |
| August 21, 2025 | 17.23 | 17.26 | 17.26 | 17.26 | 17.21 | 3,517 |
| August 20, 2025 | 17.17 | 17.28 | 17.28 | 17.29 | 17.17 | 26,211 |
| August 19, 2025 | 17.18 | 17.24 | 17.24 | 17.24 | 17.18 | 3,169 |
| August 18, 2025 | 17.1 | 17.08 | 17.08 | 17.1 | 17.06 | 1,429 |
| August 15, 2025 | 17.15 | 17.08 | 17.08 | 17.15 | 17.08 | 2,254 |
| August 14, 2025 | 16.95 | 17.07 | 17.07 | 17.07 | 16.95 | 3,373 |
| August 13, 2025 | 16.91 | 16.93 | 16.93 | 16.93 | 16.9 | 2,292 |
| August 12, 2025 | 16.83 | 16.81 | 16.81 | 16.84 | 16.8 | 8,567 |
| August 11, 2025 | 16.89 | 16.83 | 16.83 | 16.91 | 16.82 | 383 |
| August 08, 2025 | 16.8 | 16.84 | 16.84 | 16.85 | 16.79 | 900,329 |
| August 07, 2025 | 16.63 | 16.76 | 16.76 | 16.78 | 16.62 | 3,453 |
| August 06, 2025 | 16.69 | 16.6 | 16.6 | 16.69 | 16.57 | 8,474 |
| August 05, 2025 | 16.71 | 16.62 | 16.62 | 16.71 | 16.62 | 14,070 |
| August 04, 2025 | 16.48 | 16.61 | 16.61 | 16.61 | 16.48 | 792 |
| August 01, 2025 | 16.65 | 16.42 | 16.42 | 16.65 | 16.28 | 1.2M |
| July 31, 2025 | 17 | 16.8 | 16.8 | 17 | 16.78 | 1.01M |
| July 30, 2025 | 17.08 | 16.95 | 16.95 | 17.08 | 16.93 | 2.42M |
| July 29, 2025 | 16.95 | 16.95 | 16.95 | 17.08 | 16.95 | 23,328 |
| July 28, 2025 | 17.14 | 16.92 | 16.92 | 17.15 | 16.92 | 538 |
| July 25, 2025 | 16.98 | 16.98 | 16.98 | 17 | 16.93 | 971 |
| July 24, 2025 | 17.07 | 17.03 | 17.03 | 17.08 | 17.03 | 1,460 |
| July 23, 2025 | 16.95 | 16.99 | 16.99 | 17 | 16.95 | 74,447 |
| July 22, 2025 | 16.75 | 16.77 | 16.77 | 16.79 | 16.75 | 1,042 |
| July 21, 2025 | 16.9 | 16.84 | 16.84 | 16.9 | 16.84 | 368 |
| July 18, 2025 | 16.98 | 16.88 | 16.88 | 16.99 | 16.88 | 1,467 |
| July 17, 2025 | 16.91 | 16.93 | 16.93 | 16.93 | 16.88 | 173,749 |
| July 16, 2025 | 16.8 | 16.79 | 16.79 | 16.86 | 16.79 | 2,204 |
| July 15, 2025 | 16.94 | 16.85 | 16.85 | 16.96 | 16.85 | 275 |
| July 14, 2025 | 16.82 | 16.89 | 16.89 | 16.89 | 16.81 | 599 |
| July 11, 2025 | 17.15 | 16.88 | 16.88 | 17.15 | 16.88 | 2,273 |
| July 10, 2025 | 17.1 | 17.08 | 17.08 | 17.1 | 17.06 | 2,964 |
| July 09, 2025 | 16.91 | 17 | 17 | 17 | 16.91 | 3,145 |
| July 08, 2025 | 16.79 | 16.88 | 16.88 | 16.88 | 16.77 | 7,175 |
| July 07, 2025 | 16.77 | 16.8 | 16.8 | 16.81 | 16.74 | 157 |
| July 04, 2025 | 16.77 | 16.73 | 16.73 | 16.77 | 16.69 | 8,428 |