18.21
+0.0715(+0.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.08 | 18.14 | 18.14 | 18.14 | 18.02 | 223 |
| September 04, 2025 | 17.97 | 17.99 | 17.99 | 18.18 | 17.96 | 1,236 |
| September 03, 2025 | 17.71 | 17.89 | 17.89 | 17.94 | 17.69 | 4,493 |
| September 02, 2025 | 17.7 | 17.74 | 17.74 | 17.78 | 17.7 | 783 |
| September 01, 2025 | 17.71 | 17.73 | 17.73 | 17.73 | 17.68 | 375 |
| August 29, 2025 | 17.87 | 17.78 | 17.78 | 17.89 | 17.75 | 2,469 |
| August 28, 2025 | 17.94 | 17.93 | 17.93 | 17.98 | 17.87 | 1,776 |
| August 27, 2025 | 17.87 | 17.86 | 17.86 | 17.95 | 17.83 | 129 |
| August 26, 2025 | 17.85 | 17.83 | 17.83 | 17.86 | 17.8 | 1,137 |
| August 25, 2025 | 17.81 | 17.83 | 17.83 | 17.83 | 17.76 | 1,342 |
| August 22, 2025 | 17.87 | 17.85 | 17.85 | 17.9 | 17.81 | 1,030 |
| August 21, 2025 | 17.92 | 17.82 | 17.82 | 17.92 | 17.82 | 3,853 |
| August 20, 2025 | 17.82 | 17.85 | 17.85 | 17.9 | 17.82 | 2,917 |
| August 19, 2025 | 17.72 | 17.8 | 17.8 | 17.83 | 17.71 | 532 |
| August 18, 2025 | 17.75 | 17.71 | 17.71 | 17.82 | 17.71 | 463 |
| August 15, 2025 | 17.88 | 17.75 | 17.75 | 17.88 | 17.75 | 3,613 |
| August 14, 2025 | 18 | 17.94 | 17.94 | 18.05 | 17.94 | 664 |
| August 13, 2025 | 17.86 | 17.94 | 17.94 | 17.95 | 17.86 | 64 |
| August 12, 2025 | 18.02 | 17.81 | 17.81 | 18.05 | 17.81 | 349 |
| August 11, 2025 | 17.99 | 18.07 | 18.07 | 18.09 | 17.99 | 312 |
| August 08, 2025 | 18.02 | 17.91 | 17.91 | 18.05 | 17.91 | 994 |
| August 07, 2025 | 18 | 18.15 | 18.15 | 18.16 | 18 | 518 |
| August 06, 2025 | 18.18 | 18.1 | 18.1 | 18.21 | 18.1 | 401 |
| August 05, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.23 | 2,493 |
| August 04, 2025 | 18 | 18.21 | 18.21 | 18.21 | 17.99 | 7,521 |
| August 01, 2025 | 18.47 | 18.61 | 18.61 | 18.61 | 18.47 | 2,588 |
| July 31, 2025 | 18.63 | 18.63 | 18.63 | 18.67 | 18.58 | 420 |
| July 30, 2025 | 18.42 | 18.44 | 18.44 | 18.5 | 18.42 | 3,756 |
| July 29, 2025 | 18.23 | 18.41 | 18.41 | 18.44 | 18.18 | 980 |
| July 28, 2025 | 18.02 | 18.08 | 18.08 | 18.15 | 18.02 | 3,407 |
| July 25, 2025 | 17.91 | 17.92 | 17.92 | 17.93 | 17.89 | 3,576 |
| July 24, 2025 | 17.86 | 17.89 | 17.89 | 17.89 | 17.8 | 3,342 |
| July 23, 2025 | 17.89 | 17.94 | 17.94 | 17.97 | 17.89 | 1,232 |
| July 22, 2025 | 18.01 | 18.03 | 18.03 | 18.05 | 17.91 | 132 |
| July 21, 2025 | 18.01 | 18.03 | 18.03 | 18.06 | 18 | 117 |
| July 18, 2025 | 17.93 | 17.91 | 17.91 | 17.93 | 17.87 | 285 |
| July 17, 2025 | 17.89 | 17.99 | 17.99 | 18.02 | 17.86 | 3,453 |
| July 16, 2025 | 17.85 | 17.64 | 17.64 | 18.05 | 17.64 | 6,192 |
| July 15, 2025 | 17.9 | 17.89 | 17.89 | 17.99 | 17.89 | 2,355 |
| July 14, 2025 | 17.93 | 17.86 | 17.86 | 17.96 | 17.86 | 4,413 |
| July 11, 2025 | 18.1 | 17.96 | 17.96 | 18.1 | 17.96 | 910 |
| July 10, 2025 | 18.08 | 18.13 | 18.13 | 18.14 | 18.05 | 2,564 |
| July 09, 2025 | 17.94 | 18.01 | 18.01 | 18.01 | 17.93 | 3,663 |
| July 08, 2025 | 17.86 | 17.88 | 17.88 | 17.89 | 17.8 | 5,166 |
| July 07, 2025 | 18.05 | 17.93 | 17.93 | 18.05 | 17.93 | 5,210 |
| July 04, 2025 | 18.07 | 17.99 | 17.99 | 18.07 | 17.99 | 18 |
| July 03, 2025 | 18.17 | 18.07 | 18.07 | 18.18 | 18.02 | 689 |
| July 02, 2025 | 18.16 | 18.07 | 18.07 | 18.16 | 18.06 | 1,472 |
| July 01, 2025 | 18.3 | 18.17 | 18.17 | 18.34 | 18.17 | 1,523 |
| June 30, 2025 | 18.12 | 18.13 | 18.13 | 18.2 | 18.1 | 1,834 |
| June 27, 2025 | 18.21 | 18.19 | 18.19 | 18.21 | 18.13 | 241 |
| June 26, 2025 | 18.25 | 18.16 | 18.16 | 18.25 | 18.16 | 1,016 |
| June 25, 2025 | 18.34 | 18.22 | 18.22 | 18.35 | 18.17 | 1,791 |
| June 24, 2025 | 18.22 | 18.23 | 18.23 | 18.26 | 18.15 | 183 |
| June 23, 2025 | 18.26 | 18.35 | 18.35 | 18.44 | 18.26 | 119 |
| June 20, 2025 | 18.32 | 18.23 | 18.23 | 18.32 | 18.14 | 240 |
| June 19, 2025 | 18.28 | 18.35 | 18.35 | 18.35 | 18.25 | 359 |
| June 18, 2025 | 18.2 | 18.35 | 18.35 | 18.38 | 18.2 | 2,835 |
| June 17, 2025 | 18.04 | 18.16 | 18.16 | 18.16 | 18.04 | 89 |
| June 16, 2025 | 18.05 | 18.09 | 18.09 | 18.09 | 17.99 | 1,750 |