10.35
+0.016(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.4 | 10.34 | 10.34 | 10.42 | 10.33 | 6,844 |
| September 04, 2025 | 10.21 | 10.2 | 10.2 | 10.22 | 10.16 | 26,069 |
| September 03, 2025 | 10.39 | 10.38 | 10.38 | 10.42 | 10.38 | 15,163 |
| September 02, 2025 | 10.42 | 10.45 | 10.45 | 10.46 | 10.42 | 36,781 |
| September 01, 2025 | 10.51 | 10.49 | 10.49 | 10.51 | 10.48 | 48,155 |
| August 29, 2025 | 10.49 | 10.5 | 10.5 | 10.53 | 10.48 | 12,779 |
| August 28, 2025 | 10.38 | 10.39 | 10.39 | 10.4 | 10.35 | 9,375 |
| August 27, 2025 | 10.25 | 10.21 | 10.21 | 10.25 | 10.2 | 29,703 |
| August 26, 2025 | 10.37 | 10.36 | 10.36 | 10.39 | 10.35 | 48,958 |
| August 25, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.3 | 21,955 |
| August 22, 2025 | 10.17 | 10.18 | 10.18 | 10.2 | 10.17 | 22,518 |
| August 21, 2025 | 9.95 | 9.98 | 9.98 | 9.98 | 9.94 | 72,986 |
| August 20, 2025 | 9.95 | 9.92 | 9.92 | 9.95 | 9.92 | 7,421 |
| August 19, 2025 | 9.84 | 9.84 | 9.76 | 9.85 | 9.84 | 7,691 |
| August 18, 2025 | 9.87 | 9.89 | 9.89 | 9.91 | 9.86 | 72,154 |
| August 15, 2025 | 9.81 | 9.77 | 9.77 | 9.81 | 9.76 | 49,053 |
| August 14, 2025 | 9.76 | 9.71 | 9.71 | 9.76 | 9.71 | 2,438 |
| August 13, 2025 | 9.73 | 9.76 | 9.76 | 9.77 | 9.73 | 14,684 |
| August 12, 2025 | 9.71 | 9.69 | 9.69 | 9.71 | 9.69 | 3,805 |
| August 11, 2025 | 9.63 | 9.66 | 9.66 | 9.66 | 9.63 | 9,702 |
| August 08, 2025 | 9.59 | 9.59 | 9.59 | 9.61 | 9.59 | 6,738 |
| August 07, 2025 | 9.61 | 9.61 | 9.61 | 9.63 | 9.59 | 19,761 |
| August 06, 2025 | 9.64 | 9.57 | 9.57 | 9.64 | 9.57 | 17,341 |
| August 05, 2025 | 9.63 | 9.61 | 9.61 | 9.67 | 9.61 | 60,752 |
| August 04, 2025 | 9.55 | 9.54 | 9.54 | 9.58 | 9.53 | 16,227 |
| August 01, 2025 | 9.6 | 9.46 | 9.46 | 9.6 | 9.46 | 16,922 |
| July 31, 2025 | 9.66 | 9.62 | 9.62 | 9.66 | 9.62 | 19,004 |
| July 30, 2025 | 9.74 | 9.78 | 9.78 | 9.81 | 9.74 | 7,794 |
| July 29, 2025 | 9.77 | 9.76 | 9.76 | 9.79 | 9.75 | 11,805 |
| July 28, 2025 | 9.59 | 9.65 | 9.65 | 9.65 | 9.59 | 63,069 |
| July 25, 2025 | 9.56 | 9.55 | 9.55 | 9.56 | 9.55 | 3,270 |
| July 24, 2025 | 9.62 | 9.59 | 9.59 | 9.62 | 9.56 | 128,680 |
| July 23, 2025 | 9.55 | 9.58 | 9.58 | 9.59 | 9.54 | 30,055 |
| July 22, 2025 | 9.56 | 9.54 | 9.54 | 9.6 | 9.54 | 26,259 |
| July 21, 2025 | 9.53 | 9.49 | 9.49 | 9.54 | 9.49 | 9,931 |
| July 18, 2025 | 9.48 | 9.46 | 9.46 | 9.5 | 9.46 | 28,274 |
| July 17, 2025 | 9.45 | 9.44 | 9.44 | 9.45 | 9.39 | 51,634 |
| July 16, 2025 | 9.35 | 9.29 | 9.29 | 9.36 | 9.29 | 9,316 |
| July 15, 2025 | 9.34 | 9.36 | 9.36 | 9.36 | 9.34 | 2,195 |
| July 14, 2025 | 9.35 | 9.33 | 9.33 | 9.35 | 9.33 | 2,919 |
| July 11, 2025 | 9.32 | 9.28 | 9.28 | 9.33 | 9.28 | 23,265 |
| July 10, 2025 | 9.26 | 9.31 | 9.31 | 9.31 | 9.26 | 12,270 |
| July 09, 2025 | 9.23 | 9.22 | 9.22 | 9.24 | 9.21 | 2,764 |
| July 08, 2025 | 9.22 | 9.24 | 9.24 | 9.24 | 9.22 | 133 |
| July 07, 2025 | 9.13 | 9.16 | 9.16 | 9.16 | 9.13 | 359 |
| July 04, 2025 | 9.2 | 9.17 | 9.17 | 9.21 | 9.16 | 8,943 |
| July 03, 2025 | 9.13 | 9.16 | 9.16 | 9.18 | 9.13 | 17,610 |
| July 02, 2025 | 9.06 | 9.04 | 9.04 | 9.07 | 9.04 | 15,038 |
| July 01, 2025 | 9.07 | 9.07 | 9.07 | 9.09 | 9.05 | 28,126 |
| June 30, 2025 | 9.1 | 9.08 | 9.08 | 9.1 | 9.07 | 9,429 |
| June 27, 2025 | 9.06 | 9.04 | 9.04 | 9.06 | 9.04 | 6,941 |
| June 26, 2025 | 9.17 | 9.16 | 9.16 | 9.24 | 9.15 | 24,600 |
| June 25, 2025 | 9.25 | 9.26 | 9.26 | 9.26 | 9.21 | 36,841 |
| June 24, 2025 | 9.1 | 9.09 | 9.09 | 9.12 | 9.08 | 39,517 |
| June 23, 2025 | 9.01 | 9.02 | 9.02 | 9.07 | 9.01 | 7,509 |
| June 20, 2025 | 9.03 | 9.02 | 9.02 | 9.06 | 8.99 | 67,304 |
| June 19, 2025 | 9.03 | 9.02 | 9.02 | 9.03 | 9.01 | 1,910 |
| June 18, 2025 | 9.06 | 9.04 | 9.04 | 9.08 | 9.03 | 69,407 |
| June 17, 2025 | 9.02 | 9.06 | 9.06 | 9.07 | 9.02 | 20,478 |
| June 16, 2025 | 9.06 | 9.03 | 9.03 | 9.06 | 9.01 | 56,066 |