17.60
+0.25(+1.44%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17 | 17.6 | 17.6 | 17.6 | 17 | 860 |
September 25, 2025 | 16.75 | 17.35 | 17.35 | 17.35 | 16.65 | 8,255 |
September 24, 2025 | 17 | 17.1 | 17.1 | 17.2 | 16.8 | 3,488 |
September 23, 2025 | 17.15 | 17.2 | 17.2 | 17.5 | 17.15 | 2,572 |
September 22, 2025 | 17.3 | 17 | 17 | 17.3 | 16.95 | 3,726 |
September 19, 2025 | 18.1 | 17.4 | 17.4 | 18.1 | 17.4 | 5,852 |
September 18, 2025 | 17.95 | 18 | 18 | 18 | 17.7 | 720 |
September 17, 2025 | 17.65 | 18 | 18 | 18 | 17.65 | 58 |
September 16, 2025 | 18 | 18.05 | 18.05 | 18.05 | 17.2 | 4,899 |
September 15, 2025 | 18.2 | 17.95 | 17.95 | 18.2 | 17.95 | 2,425 |
September 12, 2025 | 18.5 | 18.35 | 18.35 | 18.5 | 18.35 | 207 |
September 11, 2025 | 18.7 | 18.35 | 18.35 | 18.7 | 18.3 | 976 |
September 10, 2025 | 18.8 | 19.1 | 19.1 | 19.1 | 18.8 | 520 |
September 09, 2025 | 19.4 | 18.8 | 18.8 | 19.5 | 18.8 | 1,455 |
September 08, 2025 | 18.45 | 19.55 | 19.55 | 20 | 18.45 | 10,725 |
September 05, 2025 | 18.85 | 18.7 | 18.7 | 19.05 | 18.7 | 1,788 |
September 04, 2025 | 18.35 | 18.6 | 18.6 | 18.8 | 18.35 | 1,116 |
September 03, 2025 | 18.6 | 18.8 | 18.8 | 18.8 | 18.6 | 696 |
September 02, 2025 | 18.65 | 18.3 | 18.3 | 18.75 | 18.3 | 414 |
September 01, 2025 | 19.1 | 18.95 | 18.95 | 19.1 | 18.65 | 2,137 |
August 29, 2025 | 18.55 | 19 | 19 | 19.15 | 18.55 | 1,640 |
August 28, 2025 | 19.15 | 18.65 | 18.65 | 19.45 | 18.65 | 1,939 |
August 27, 2025 | 19 | 18.95 | 18.95 | 19.1 | 18.6 | 2,695 |
August 26, 2025 | 18.1 | 19.4 | 19.4 | 19.4 | 18.1 | 4,077 |
August 25, 2025 | 18.95 | 18.1 | 18.1 | 18.95 | 17.6 | 4,249 |
August 22, 2025 | 19.45 | 18.7 | 18.7 | 19.45 | 18.7 | 1,863 |
August 21, 2025 | 19.1 | 19.1 | 19.1 | 19.6 | 19.1 | 1,383 |
August 20, 2025 | 19.5 | 19.1 | 19.1 | 19.9 | 19.1 | 1,703 |
August 19, 2025 | 19.9 | 19.5 | 19.5 | 20 | 19.5 | 20,597 |
August 18, 2025 | 20 | 20 | 20 | 20.2 | 19.85 | 8,598 |
August 15, 2025 | 20.1 | 20 | 20 | 20.2 | 19.85 | 4,147 |
August 14, 2025 | 20.6 | 20 | 20 | 20.8 | 20 | 6,319 |
August 13, 2025 | 19.8 | 19.85 | 19.85 | 20.3 | 19.6 | 7,545 |
August 12, 2025 | 18.75 | 20 | 20 | 21.4 | 18.75 | 12,779 |
August 11, 2025 | 17.9 | 18.75 | 18.75 | 19.45 | 17.9 | 11,691 |
August 08, 2025 | 18.2 | 18.2 | 18.2 | 18.5 | 18.05 | 5,080 |
August 07, 2025 | 18.15 | 17.9 | 17.9 | 18.2 | 17.9 | 3,226 |
August 06, 2025 | 18.2 | 18.2 | 18.2 | 18.2 | 17.75 | 2,826 |
August 05, 2025 | 17.6 | 18.2 | 18.2 | 18.2 | 17.55 | 4,239 |
August 04, 2025 | 17.1 | 16.9 | 16.9 | 17.15 | 16.85 | 2,786 |
August 01, 2025 | 17.45 | 17.05 | 17.05 | 17.6 | 17 | 6,304 |
July 31, 2025 | 17.8 | 18 | 18 | 18 | 17.75 | 754 |
July 30, 2025 | 17.8 | 18 | 18 | 18.15 | 17.8 | 5,392 |
July 29, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.9 | 640 |
July 28, 2025 | 17.85 | 17.85 | 17.85 | 18.45 | 17.8 | 19,486 |
July 25, 2025 | 17.8 | 17.9 | 17.9 | 18.15 | 17.7 | 6,629 |
July 24, 2025 | 17.65 | 17.75 | 17.75 | 17.75 | 17.35 | 9,186 |
July 23, 2025 | 17.9 | 17.7 | 17.7 | 18.15 | 17.7 | 3,604 |
July 22, 2025 | 18.25 | 17.75 | 17.75 | 18.25 | 17.75 | 1,436 |
July 21, 2025 | 17.8 | 18.2 | 18.2 | 18.3 | 17.8 | 4,494 |
July 18, 2025 | 17.45 | 17.8 | 17.8 | 17.8 | 17.45 | 8,120 |
July 17, 2025 | 16.3 | 17.45 | 17.45 | 17.5 | 15.9 | 14,300 |
July 16, 2025 | 16.05 | 16.1 | 16.1 | 16.3 | 16 | 7,243 |
July 15, 2025 | 16.1 | 16.1 | 16.1 | 16.35 | 15.9 | 11,657 |
July 14, 2025 | 16.1 | 15.85 | 15.85 | 16.4 | 15.85 | 4,406 |
July 11, 2025 | 16.3 | 16.05 | 16.05 | 16.3 | 16.05 | 1,865 |
July 10, 2025 | 16.5 | 16.45 | 16.45 | 16.6 | 16.45 | 1,691 |
July 09, 2025 | 16.25 | 16.35 | 16.35 | 16.45 | 16.1 | 889 |
July 08, 2025 | 16.65 | 16.25 | 16.25 | 17 | 16.25 | 5,281 |
July 07, 2025 | 16.45 | 17.1 | 17.1 | 17.1 | 16.4 | 1,094 |