15.44
-0.07(-0.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.95 | 15.44 | 15.44 | 16.04 | 15.25 | 558,798 |
| August 15, 2025 | 16 | 15.51 | 15.51 | 16 | 15.51 | 210,769 |
| August 14, 2025 | 15.38 | 15.87 | 15.87 | 16.14 | 15.38 | 774,207 |
| August 13, 2025 | 14.94 | 15.31 | 15.31 | 15.31 | 14.94 | 367,370 |
| August 12, 2025 | 15.01 | 15.04 | 15.04 | 15.36 | 14.51 | 1.04M |
| August 11, 2025 | 14.86 | 15 | 15 | 15.03 | 14.82 | 479,088 |
| August 08, 2025 | 14.82 | 14.83 | 14.83 | 14.97 | 14.8 | 343,008 |
| August 07, 2025 | 14.79 | 14.77 | 14.77 | 14.93 | 14.58 | 349,215 |
| August 06, 2025 | 14.28 | 14.69 | 14.69 | 14.8 | 14.24 | 296,226 |
| August 05, 2025 | 14.31 | 14.19 | 14.19 | 14.37 | 14.16 | 311,014 |
| August 04, 2025 | 14.12 | 14.28 | 14.28 | 14.31 | 14.07 | 377,519 |
| August 01, 2025 | 14.04 | 14.05 | 14.05 | 14.15 | 13.85 | 364,724 |
| July 31, 2025 | 14.12 | 14.13 | 14.13 | 14.3 | 14.09 | 393,547 |
| July 30, 2025 | 14.27 | 14.16 | 14.16 | 14.33 | 14.09 | 206,880 |
| July 29, 2025 | 14.27 | 14.34 | 14.34 | 14.36 | 14.12 | 294,876 |
| July 28, 2025 | 14.27 | 14.23 | 14.23 | 14.64 | 14.19 | 301,224 |
| July 25, 2025 | 14.22 | 14.13 | 14.13 | 14.28 | 14 | 289,529 |
| July 24, 2025 | 14.27 | 14.31 | 14.31 | 14.36 | 14.13 | 325,627 |
| July 23, 2025 | 15.07 | 14.37 | 14.37 | 15.07 | 14.37 | 394,072 |
| July 22, 2025 | 15 | 15.01 | 15.01 | 15.02 | 14.89 | 270,962 |
| July 21, 2025 | 14.76 | 14.98 | 14.98 | 14.98 | 14.71 | 390,853 |
| July 18, 2025 | 14.43 | 14.56 | 14.56 | 14.56 | 14.31 | 255,858 |
| July 17, 2025 | 14.4 | 14.43 | 14.43 | 14.51 | 14.31 | 288,432 |
| July 16, 2025 | 14.49 | 14.36 | 14.36 | 14.49 | 14.28 | 240,165 |
| July 15, 2025 | 14.56 | 14.41 | 14.41 | 14.63 | 14.38 | 260,662 |
| July 14, 2025 | 14.45 | 14.46 | 14.46 | 14.64 | 14.42 | 355,513 |
| July 11, 2025 | 14.4 | 14.51 | 14.51 | 14.52 | 14.17 | 369,928 |
| July 10, 2025 | 14.58 | 14.41 | 14.41 | 14.63 | 14.26 | 276,122 |
| July 09, 2025 | 14.24 | 14.47 | 14.47 | 14.49 | 14.14 | 391,225 |
| July 08, 2025 | 14.32 | 14.28 | 14.28 | 14.41 | 14.23 | 395,084 |
| July 07, 2025 | 14.61 | 14.39 | 14.39 | 14.61 | 14.39 | 256,425 |
| July 04, 2025 | 14.63 | 14.51 | 14.51 | 14.68 | 14.49 | 242,696 |
| July 03, 2025 | 14.6 | 14.63 | 14.63 | 14.77 | 14.43 | 358,089 |
| July 02, 2025 | 15.19 | 14.62 | 14.62 | 15.22 | 14.56 | 413,782 |
| July 01, 2025 | 15.2 | 15.2 | 15.2 | 15.3 | 15.07 | 515,106 |
| June 30, 2025 | 15.02 | 15.09 | 15.09 | 15.34 | 14.99 | 500,608 |
| June 27, 2025 | 14.86 | 14.97 | 14.97 | 15.01 | 14.73 | 253,328 |
| June 26, 2025 | 14.83 | 14.83 | 14.83 | 14.92 | 14.75 | 194,202 |
| June 25, 2025 | 14.97 | 14.74 | 14.74 | 15.02 | 14.73 | 463,876 |
| June 24, 2025 | 15.09 | 14.86 | 14.86 | 15.11 | 14.76 | 402,074 |
| June 23, 2025 | 14.9 | 14.99 | 14.99 | 15.11 | 14.87 | 317,689 |
| June 20, 2025 | 15.01 | 15.09 | 15.09 | 15.25 | 15.01 | 2.06M |
| June 19, 2025 | 14.97 | 14.9 | 14.9 | 15.11 | 14.89 | 408,708 |
| June 18, 2025 | 14.81 | 15.12 | 15.12 | 15.18 | 14.81 | 880,490 |
| June 17, 2025 | 14.54 | 14.84 | 14.84 | 14.9 | 14.41 | 576,181 |
| June 16, 2025 | 14.32 | 14.6 | 14.6 | 14.6 | 14.21 | 257,879 |
| June 13, 2025 | 14.37 | 14.3 | 14.3 | 14.49 | 14.23 | 440,087 |
| June 12, 2025 | 14.96 | 14.39 | 14.39 | 15 | 14.31 | 567,174 |
| June 11, 2025 | 14.99 | 14.93 | 14.93 | 15.14 | 14.88 | 467,813 |
| June 10, 2025 | 15.09 | 15.06 | 15.06 | 15.09 | 14.91 | 336,597 |
| June 09, 2025 | 15.01 | 15 | 15 | 15.17 | 14.95 | 247,618 |
| June 06, 2025 | 14.93 | 14.92 | 14.92 | 15.08 | 14.81 | 289,546 |
| June 05, 2025 | 14.93 | 14.79 | 14.79 | 15.26 | 14.75 | 656,039 |
| June 04, 2025 | 14.94 | 14.92 | 14.92 | 15.03 | 14.77 | 418,329 |
| June 03, 2025 | 15.13 | 14.9 | 14.9 | 15.16 | 14.9 | 388,637 |
| June 02, 2025 | 14.85 | 15 | 15 | 15.03 | 14.64 | 500,449 |
| May 30, 2025 | 14.89 | 14.88 | 14.88 | 15.22 | 14.87 | 389,061 |
| May 29, 2025 | 14.55 | 14.87 | 14.87 | 14.99 | 14.44 | 556,578 |
| May 28, 2025 | 14.6 | 14.65 | 14.65 | 14.79 | 14.59 | 249,435 |
| May 27, 2025 | 14.46 | 14.56 | 14.56 | 14.6 | 14.3 | 339,535 |