14.28
+0.042(+0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 14.33 | 14.24 | 14.24 | 14.35 | 14.24 | 2,400 |
| August 14, 2025 | 14.39 | 14.36 | 14.36 | 14.41 | 14.36 | 2,041 |
| August 13, 2025 | 14.41 | 14.39 | 14.39 | 14.44 | 14.39 | 9,424 |
| August 12, 2025 | 14.28 | 14.35 | 14.35 | 14.36 | 14.28 | 5,376 |
| August 11, 2025 | 14.2 | 14.23 | 14.23 | 14.27 | 14.16 | 1,042 |
| August 08, 2025 | 14.21 | 14.26 | 14.26 | 14.26 | 14.18 | 1,940 |
| August 07, 2025 | 14.18 | 14.17 | 14.17 | 14.22 | 14.15 | 1,611 |
| August 06, 2025 | 14.22 | 14.14 | 14.14 | 14.22 | 14.14 | 2,574 |
| August 05, 2025 | 14.24 | 14.19 | 14.19 | 14.28 | 14.16 | 6,617 |
| August 04, 2025 | 14.1 | 14.08 | 14.08 | 14.13 | 14 | 11,218 |
| August 01, 2025 | 14.57 | 14.31 | 13.94 | 14.57 | 14.28 | 6,728 |
| July 31, 2025 | 14.64 | 14.53 | 14.16 | 14.67 | 14.53 | 5,806 |
| July 30, 2025 | 14.55 | 14.63 | 14.26 | 14.69 | 14.55 | 8,653 |
| July 29, 2025 | 14.48 | 14.55 | 14.18 | 14.63 | 14.48 | 16,049 |
| July 28, 2025 | 14.39 | 14.44 | 14.44 | 14.45 | 14.39 | 1,530 |
| July 25, 2025 | 14.29 | 14.33 | 14.33 | 14.37 | 14.29 | 7,052 |
| July 24, 2025 | 14.41 | 14.34 | 14.34 | 14.41 | 14.34 | 5,374 |
| July 23, 2025 | 14.39 | 14.43 | 14.43 | 14.44 | 14.36 | 7,740 |
| July 22, 2025 | 14.35 | 14.37 | 14.37 | 14.39 | 14.35 | 1,058 |
| July 21, 2025 | 14.44 | 14.41 | 14.41 | 14.44 | 14.39 | 2,387 |
| July 18, 2025 | 14.53 | 14.49 | 14.49 | 14.53 | 14.46 | 347 |
| July 17, 2025 | 14.45 | 14.54 | 14.54 | 14.54 | 14.44 | 7,193 |
| July 16, 2025 | 14.34 | 14.26 | 14.26 | 14.38 | 14.26 | 2,472 |
| July 15, 2025 | 14.3 | 14.34 | 14.34 | 14.35 | 14.28 | 7,916 |
| July 14, 2025 | 14.28 | 14.25 | 14.25 | 14.28 | 14.22 | 3,317 |
| July 11, 2025 | 14.21 | 14.14 | 14.14 | 14.21 | 14.13 | 8,144 |
| July 10, 2025 | 14.17 | 14.18 | 14.18 | 14.21 | 14.11 | 3,154 |
| July 09, 2025 | 14.11 | 14.12 | 14.12 | 14.17 | 14.1 | 2,796 |
| July 08, 2025 | 14.07 | 14.06 | 14.06 | 14.11 | 14 | 3,998 |
| July 07, 2025 | 14.09 | 14.07 | 14.07 | 14.18 | 14.03 | 8,388 |
| July 04, 2025 | 14.01 | 13.98 | 13.98 | 14.03 | 13.98 | 1,615 |
| July 03, 2025 | 14.13 | 14.19 | 14.19 | 14.21 | 14.08 | 3,230 |
| July 02, 2025 | 14.04 | 14.04 | 14.04 | 14.11 | 14.03 | 6,781 |
| July 01, 2025 | 13.87 | 13.92 | 13.92 | 13.96 | 13.87 | 2,486 |
| June 30, 2025 | 13.98 | 13.94 | 13.94 | 13.98 | 13.9 | 4,565 |
| June 27, 2025 | 13.92 | 13.93 | 13.93 | 13.95 | 13.89 | 6,351 |
| June 26, 2025 | 14 | 14.02 | 14.02 | 14.04 | 13.99 | 2,348 |
| June 25, 2025 | 14.06 | 14.02 | 14.02 | 14.09 | 14.02 | 7,897 |
| June 24, 2025 | 13.94 | 14.01 | 14.01 | 14.03 | 13.94 | 3,031 |
| June 23, 2025 | 13.75 | 13.75 | 13.75 | 13.81 | 13.75 | 3,740 |
| June 20, 2025 | 13.76 | 13.68 | 13.68 | 13.82 | 13.68 | 29,421 |
| June 19, 2025 | 13.73 | 13.61 | 13.61 | 13.73 | 13.61 | 3,739 |
| June 18, 2025 | 13.94 | 13.86 | 13.86 | 13.94 | 13.8 | 3,093 |
| June 17, 2025 | 13.9 | 13.9 | 13.9 | 13.92 | 13.86 | 9,468 |
| June 16, 2025 | 13.99 | 14.05 | 14.05 | 14.06 | 13.98 | 10,693 |
| June 13, 2025 | 13.92 | 13.9 | 13.9 | 13.95 | 13.89 | 3,903 |
| June 12, 2025 | 14.09 | 14.03 | 14.03 | 14.09 | 13.97 | 5,021 |
| June 11, 2025 | 14.12 | 14.04 | 14.04 | 14.17 | 14 | 2,438 |
| June 10, 2025 | 14.06 | 14.02 | 14.02 | 14.07 | 13.98 | 5,307 |
| June 09, 2025 | 13.95 | 13.99 | 13.99 | 14.1 | 13.92 | 11,443 |
| June 06, 2025 | 13.83 | 13.95 | 13.95 | 13.98 | 13.82 | 6,497 |
| June 05, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.75 | 61 |
| June 04, 2025 | 13.79 | 13.8 | 13.8 | 13.84 | 13.73 | 7,135 |
| June 03, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.52 | 1,543 |
| June 02, 2025 | 13.5 | 13.41 | 13.41 | 13.5 | 13.37 | 3,481 |
| May 30, 2025 | 13.72 | 13.56 | 13.56 | 13.72 | 13.56 | 548 |
| May 29, 2025 | 13.84 | 13.59 | 13.59 | 13.94 | 13.59 | 161 |
| May 28, 2025 | 13.73 | 13.7 | 13.7 | 13.82 | 13.67 | 10,750 |
| May 27, 2025 | 13.78 | 13.7 | 13.7 | 13.78 | 13.67 | 3,224 |
| May 26, 2025 | 13.72 | 13.73 | 13.73 | 13.8 | 13.66 | 3,428 |