15.62
-0.04(-0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.68 | 15.62 | 15.62 | 15.76 | 15.46 | 86,740 |
| August 15, 2025 | 15.86 | 15.66 | 15.66 | 15.92 | 15.64 | 27,604 |
| August 14, 2025 | 15.7 | 15.78 | 15.78 | 15.86 | 15.66 | 74,128 |
| August 13, 2025 | 15.78 | 15.68 | 15.68 | 15.84 | 15.6 | 65,867 |
| August 12, 2025 | 15.84 | 15.72 | 15.72 | 15.94 | 15.6 | 74,417 |
| August 11, 2025 | 16.3 | 15.74 | 15.74 | 16.3 | 15.74 | 58,151 |
| August 08, 2025 | 15.86 | 16.3 | 16.3 | 16.32 | 15.84 | 84,589 |
| August 07, 2025 | 15.78 | 15.86 | 15.86 | 16 | 15.06 | 105,753 |
| August 06, 2025 | 16.1 | 15.66 | 15.66 | 16.26 | 15.54 | 47,931 |
| August 05, 2025 | 15.5 | 16.04 | 16.04 | 16.12 | 15.5 | 94,959 |
| August 04, 2025 | 15.46 | 15.42 | 15.42 | 16.12 | 15.32 | 175,844 |
| August 01, 2025 | 15.76 | 15.42 | 15.42 | 15.76 | 15.4 | 53,019 |
| July 31, 2025 | 16.3 | 15.88 | 15.88 | 16.3 | 15.84 | 111,063 |
| July 30, 2025 | 16.44 | 16.3 | 16.3 | 16.6 | 16.04 | 84,900 |
| July 29, 2025 | 17.06 | 16.6 | 16.6 | 17.12 | 15.62 | 115,591 |
| July 28, 2025 | 17.26 | 16.92 | 16.92 | 17.38 | 16.88 | 45,129 |
| July 25, 2025 | 16.86 | 17.12 | 17.12 | 17.12 | 16.7 | 49,181 |
| July 24, 2025 | 16.8 | 17 | 17 | 17.1 | 16.8 | 29,409 |
| July 23, 2025 | 16.88 | 17.04 | 17.04 | 17.04 | 16.8 | 42,427 |
| July 22, 2025 | 17.06 | 16.64 | 16.64 | 17.06 | 16.58 | 29,575 |
| July 21, 2025 | 17.08 | 17.16 | 17.16 | 17.44 | 17.02 | 95,664 |
| July 18, 2025 | 17.22 | 17.14 | 17.14 | 17.3 | 17.08 | 29,683 |
| July 17, 2025 | 17.2 | 17.24 | 17.24 | 17.44 | 17.1 | 92,488 |
| July 16, 2025 | 17.66 | 17.14 | 17.14 | 17.68 | 17.12 | 42,752 |
| July 15, 2025 | 17.62 | 17.78 | 17.78 | 18.12 | 17.52 | 75,150 |
| July 14, 2025 | 17.74 | 17.58 | 17.58 | 17.9 | 17.56 | 36,596 |
| July 11, 2025 | 18.06 | 18.04 | 18.04 | 18.16 | 17.9 | 28,460 |
| July 10, 2025 | 17.78 | 18.2 | 18.2 | 18.22 | 17.76 | 83,325 |
| July 09, 2025 | 17.5 | 17.8 | 17.8 | 17.96 | 17.42 | 53,319 |
| July 08, 2025 | 17.24 | 17.54 | 17.54 | 17.6 | 17 | 51,173 |
| July 07, 2025 | 17.22 | 17.12 | 17.12 | 17.22 | 17.02 | 46,381 |
| July 04, 2025 | 17 | 17.04 | 17.04 | 17.2 | 16.88 | 20,381 |
| July 03, 2025 | 17.32 | 17.02 | 17.02 | 17.5 | 17.02 | 32,515 |
| July 02, 2025 | 17.28 | 17.24 | 17.24 | 17.4 | 17.06 | 55,334 |
| July 01, 2025 | 16.94 | 17.2 | 17.2 | 17.26 | 16.76 | 71,572 |
| June 30, 2025 | 16.56 | 17.1 | 17.1 | 17.26 | 16.5 | 81,718 |
| June 27, 2025 | 15.66 | 16.44 | 16.44 | 16.44 | 15.66 | 50,685 |
| June 26, 2025 | 15.66 | 15.76 | 15.76 | 15.84 | 15.56 | 48,380 |
| June 25, 2025 | 15.62 | 15.86 | 15.86 | 16.16 | 15.62 | 72,432 |
| June 24, 2025 | 15.76 | 15.74 | 15.74 | 15.86 | 15.62 | 46,502 |
| June 23, 2025 | 15.44 | 15.42 | 15.42 | 15.56 | 15.32 | 44,851 |
| June 20, 2025 | 15.82 | 15.64 | 15.64 | 15.9 | 15.6 | 44,400 |
| June 19, 2025 | 16.18 | 15.8 | 15.8 | 16.3 | 15.8 | 44,904 |
| June 18, 2025 | 16.42 | 16.34 | 16.34 | 16.48 | 16.1 | 56,088 |
| June 17, 2025 | 16.34 | 16.38 | 16.38 | 16.5 | 16.22 | 27,596 |
| June 16, 2025 | 16.16 | 16.42 | 16.42 | 16.46 | 16.16 | 39,163 |
| June 13, 2025 | 16.06 | 16.18 | 16.18 | 16.36 | 16.06 | 66,753 |
| June 12, 2025 | 16.7 | 16.5 | 16.5 | 16.76 | 16.46 | 61,201 |
| June 11, 2025 | 16.46 | 16.76 | 16.76 | 16.8 | 16.46 | 36,351 |
| June 10, 2025 | 16.46 | 16.5 | 16.5 | 16.5 | 16.36 | 38,614 |
| June 09, 2025 | 16.4 | 16.44 | 16.44 | 16.46 | 16.26 | 31,225 |
| June 06, 2025 | 16.48 | 16.4 | 16.4 | 16.54 | 16.32 | 23,634 |
| June 05, 2025 | 16.18 | 16.5 | 16.5 | 16.54 | 16.12 | 94,445 |
| June 04, 2025 | 15.9 | 16.1 | 16.1 | 16.2 | 15.9 | 50,081 |
| June 03, 2025 | 16.1 | 16 | 16 | 16.14 | 15.96 | 72,230 |
| June 02, 2025 | 16.16 | 16.14 | 16.14 | 16.28 | 16.06 | 29,675 |
| May 30, 2025 | 16.14 | 16.32 | 16.32 | 16.46 | 16.14 | 67,862 |
| May 29, 2025 | 16.52 | 16.28 | 16.28 | 16.7 | 16.22 | 50,533 |
| May 28, 2025 | 16.56 | 16.32 | 16.32 | 16.76 | 16.22 | 104,815 |
| May 27, 2025 | 16.56 | 16.56 | 16.56 | 16.58 | 16.28 | 95,138 |