17.08
+0.005(+0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 16.82 | 16.81 | 16.81 | 16.82 | 16.74 | 4,157 |
| July 02, 2025 | 16.93 | 16.76 | 16.76 | 16.93 | 16.7 | 8,396 |
| July 01, 2025 | 16.72 | 16.77 | 16.77 | 16.77 | 16.69 | 1,783 |
| June 30, 2025 | 16.93 | 16.77 | 16.77 | 16.93 | 16.77 | 4,258 |
| June 27, 2025 | 16.76 | 16.84 | 16.84 | 16.84 | 16.76 | 4,807 |
| June 26, 2025 | 16.65 | 16.64 | 16.64 | 16.69 | 16.61 | 3,301 |
| June 25, 2025 | 16.81 | 16.66 | 16.66 | 16.81 | 16.66 | 15.48M |
| June 24, 2025 | 16.95 | 16.77 | 16.77 | 16.95 | 16.77 | 1,192 |
| June 23, 2025 | 16.54 | 16.6 | 16.6 | 16.63 | 16.54 | 17,572 |
| June 20, 2025 | 16.7 | 16.63 | 16.63 | 16.73 | 16.63 | 14,461 |
| June 19, 2025 | 16.68 | 16.62 | 16.62 | 16.68 | 16.62 | 23,768 |
| June 18, 2025 | 16.81 | 16.73 | 16.73 | 16.81 | 16.73 | 22,771 |
| June 17, 2025 | 16.83 | 16.82 | 16.82 | 16.83 | 16.79 | 19,165 |
| June 16, 2025 | 16.95 | 16.96 | 16.96 | 16.96 | 16.94 | 3,814 |
| June 13, 2025 | 16.89 | 16.91 | 16.91 | 16.98 | 16.89 | 2,575 |
| June 12, 2025 | 17.09 | 17.06 | 17.06 | 17.09 | 17.02 | 360 |
| June 11, 2025 | 17.16 | 17.13 | 17.13 | 17.18 | 17.13 | 7,497 |
| June 10, 2025 | 17.19 | 17.16 | 17.16 | 17.19 | 17.16 | 51,011 |
| June 09, 2025 | 17.23 | 17.16 | 17.16 | 17.23 | 17.16 | 1,566 |
| June 06, 2025 | 17.18 | 17.19 | 17.19 | 17.19 | 17.13 | 102 |
| June 05, 2025 | 17.14 | 17.13 | 17.13 | 17.19 | 17.09 | 4,966 |
| June 04, 2025 | 17.11 | 17.12 | 17.12 | 17.16 | 17.09 | 12,649 |
| June 03, 2025 | 17.01 | 17.06 | 17.06 | 17.06 | 17 | 34,891 |
| June 02, 2025 | 17.02 | 17.05 | 17.05 | 17.07 | 16.89 | 46,825 |
| May 30, 2025 | 17.1 | 17.08 | 17.08 | 17.18 | 17.08 | 13,413 |
| May 29, 2025 | 17.22 | 17.07 | 17.07 | 17.29 | 17.06 | 301 |
| May 28, 2025 | 17.23 | 17.1 | 17.1 | 17.23 | 17.1 | 5,651 |
| May 27, 2025 | 17.2 | 17.23 | 17.23 | 17.28 | 17.19 | 47,789 |