13.92
-0.16(-1.14%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.2 | 13.92 | 13.92 | 14.2 | 13.52 | 19,363 |
September 25, 2025 | 14.38 | 14.08 | 14.08 | 14.38 | 13.82 | 12,180 |
September 24, 2025 | 14.26 | 14.3 | 14.3 | 14.32 | 14.08 | 4,347 |
September 23, 2025 | 14.4 | 14.2 | 14.2 | 14.4 | 14.14 | 4,727 |
September 22, 2025 | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 8,763 |
September 19, 2025 | 14.26 | 14.4 | 14.4 | 14.64 | 14.26 | 10,135 |
September 18, 2025 | 13.66 | 14.32 | 14.32 | 14.42 | 13.66 | 20,986 |
September 17, 2025 | 13.74 | 13.58 | 13.58 | 13.78 | 13.48 | 11,859 |
September 16, 2025 | 13.28 | 13.64 | 13.64 | 13.86 | 13.08 | 29,923 |
September 15, 2025 | 13.48 | 13.24 | 13.24 | 13.52 | 13.16 | 9,369 |
September 12, 2025 | 13.44 | 13.36 | 13.36 | 13.62 | 13.14 | 17,443 |
September 11, 2025 | 13.52 | 13.38 | 13.38 | 13.56 | 13.16 | 13,888 |
September 10, 2025 | 13.62 | 13.4 | 13.4 | 13.64 | 13.26 | 10,458 |
September 09, 2025 | 13.74 | 13.46 | 13.46 | 13.86 | 13.44 | 19,852 |
September 08, 2025 | 13.74 | 13.74 | 13.74 | 13.94 | 13.58 | 15,043 |
September 05, 2025 | 13.6 | 13.56 | 13.56 | 13.88 | 13.46 | 14,609 |
September 04, 2025 | 13.76 | 13.62 | 13.62 | 13.8 | 13.52 | 10,247 |
September 03, 2025 | 14.16 | 13.7 | 13.7 | 14.32 | 13.7 | 21,013 |
September 02, 2025 | 14.98 | 14.04 | 14.04 | 14.98 | 14 | 44,084 |
September 01, 2025 | 15.4 | 14.9 | 14.9 | 15.58 | 14.86 | 21,448 |
August 29, 2025 | 16.04 | 15.42 | 15.42 | 16.16 | 15.4 | 21,695 |
August 28, 2025 | 15.32 | 16.14 | 16.14 | 16.46 | 15.32 | 66,431 |
August 27, 2025 | 15.14 | 15.22 | 15.22 | 15.26 | 14.86 | 24,548 |
August 26, 2025 | 14.94 | 15.06 | 15.06 | 15.1 | 14.7 | 8,959 |
August 25, 2025 | 15.02 | 15 | 15 | 15.16 | 14.9 | 7,550 |
August 22, 2025 | 15 | 15.04 | 15.04 | 15.18 | 14.84 | 7,643 |
August 21, 2025 | 15.26 | 14.96 | 14.96 | 15.28 | 14.92 | 10,352 |
August 20, 2025 | 15.7 | 15.18 | 15.18 | 15.7 | 15.12 | 10,632 |
August 19, 2025 | 15.42 | 15.62 | 15.62 | 15.82 | 15.3 | 12,190 |
August 18, 2025 | 15.62 | 15.34 | 15.34 | 15.62 | 15.32 | 19,653 |
August 15, 2025 | 15.2 | 15.54 | 15.54 | 15.96 | 15 | 39,597 |
August 14, 2025 | 15.02 | 15.08 | 15.08 | 15.12 | 14.7 | 17,929 |
August 13, 2025 | 14.9 | 14.94 | 14.94 | 15.06 | 14.74 | 14,111 |
August 12, 2025 | 15.22 | 14.82 | 14.82 | 15.22 | 14.4 | 40,124 |
August 11, 2025 | 15 | 15.12 | 15.12 | 15.36 | 14.84 | 29,135 |
August 08, 2025 | 14.14 | 15.06 | 15.06 | 15.1 | 14.14 | 46,950 |
August 07, 2025 | 14.28 | 14.06 | 14.06 | 14.36 | 13.94 | 50,096 |
August 06, 2025 | 14.3 | 14.16 | 14.16 | 14.62 | 13.64 | 44,251 |
August 05, 2025 | 14.08 | 14.24 | 14.24 | 14.3 | 14.06 | 28,427 |
August 04, 2025 | 14.22 | 14 | 14 | 14.42 | 13.82 | 23,650 |
August 01, 2025 | 14.3 | 14.14 | 14.14 | 14.3 | 13.86 | 14,489 |
July 31, 2025 | 14.48 | 14.18 | 14.18 | 14.5 | 14.02 | 18,026 |
July 30, 2025 | 14.58 | 14.36 | 14.36 | 14.58 | 14.22 | 17,359 |
July 29, 2025 | 14.06 | 14.46 | 14.46 | 15.1 | 14.02 | 74,732 |
July 28, 2025 | 14.3 | 13.96 | 13.96 | 14.56 | 13.92 | 22,079 |
July 25, 2025 | 14.28 | 14.2 | 14.2 | 14.28 | 13.96 | 14,664 |
July 24, 2025 | 14.12 | 14.22 | 14.22 | 14.26 | 14.04 | 15,084 |
July 23, 2025 | 14.24 | 14.14 | 14.14 | 14.48 | 14.02 | 17,660 |
July 22, 2025 | 14.3 | 14.12 | 14.12 | 14.3 | 14 | 11,932 |
July 21, 2025 | 14.58 | 14.24 | 14.24 | 14.58 | 14.18 | 16,666 |
July 18, 2025 | 14.76 | 14.46 | 14.46 | 14.76 | 14.22 | 17,168 |
July 17, 2025 | 15 | 14.62 | 14.62 | 15.26 | 14.56 | 17,938 |
July 16, 2025 | 14.68 | 14.86 | 14.86 | 15.1 | 14.42 | 14,567 |
July 15, 2025 | 15.02 | 14.58 | 14.58 | 15.06 | 14.56 | 27,856 |
July 14, 2025 | 14.58 | 14.88 | 14.88 | 15.02 | 14.24 | 50,887 |
July 11, 2025 | 13.76 | 14.8 | 14.8 | 15.06 | 13.56 | 96,822 |
July 10, 2025 | 13.96 | 13.84 | 13.84 | 14.2 | 13.76 | 27,054 |
July 09, 2025 | 13.86 | 13.94 | 13.94 | 14.12 | 13.76 | 24,807 |
July 08, 2025 | 13.58 | 13.9 | 13.9 | 13.96 | 13.44 | 25,081 |
July 07, 2025 | 13.4 | 13.56 | 13.56 | 13.7 | 13.32 | 17,822 |