17.70
+0.05(+0.28%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 17.68 | 17.7 | 17.7 | 17.71 | 17.68 | 1,322 |
September 25, 2025 | 17.72 | 17.65 | 17.65 | 17.72 | 17.65 | 513 |
September 24, 2025 | 17.78 | 17.73 | 17.73 | 17.78 | 17.73 | 121 |
September 23, 2025 | 17.75 | 17.76 | 17.76 | 17.77 | 17.75 | 868 |
September 22, 2025 | 17.78 | 17.76 | 17.76 | 17.78 | 17.76 | 868 |
September 19, 2025 | 17.78 | 17.76 | 17.76 | 17.78 | 17.76 | 4,900 |
September 18, 2025 | 17.82 | 17.78 | 17.78 | 17.86 | 17.78 | 4,900 |
September 17, 2025 | 17.81 | 17.84 | 17.84 | 17.87 | 17.81 | 11 |
September 16, 2025 | 17.86 | 17.85 | 17.85 | 17.87 | 17.85 | 921 |
September 15, 2025 | 17.8 | 17.86 | 17.86 | 17.86 | 17.8 | 1,026 |
September 12, 2025 | 17.82 | 17.78 | 17.78 | 17.82 | 17.78 | 570 |
September 11, 2025 | 17.78 | 17.83 | 17.83 | 17.83 | 17.76 | 3,513 |
September 10, 2025 | 17.73 | 17.77 | 17.77 | 17.78 | 17.72 | 6,603 |
September 09, 2025 | 17.83 | 17.72 | 17.72 | 17.83 | 17.72 | 545 |
September 08, 2025 | 17.73 | 17.77 | 17.77 | 17.77 | 17.73 | 2,000 |
September 05, 2025 | 17.65 | 17.73 | 17.73 | 17.73 | 17.65 | 2,000 |
September 04, 2025 | 17.54 | 17.59 | 17.59 | 17.59 | 17.54 | 2,000 |
September 03, 2025 | 17.44 | 17.53 | 17.53 | 17.53 | 17.44 | 663 |
September 02, 2025 | 17.49 | 17.44 | 17.44 | 17.49 | 17.44 | 16 |
September 01, 2025 | 17.56 | 17.49 | 17.49 | 17.56 | 17.48 | 16 |
August 29, 2025 | 17.55 | 17.5 | 17.5 | 17.55 | 17.5 | 587 |
August 28, 2025 | 17.57 | 17.55 | 17.55 | 17.57 | 17.54 | 587 |
August 27, 2025 | 17.51 | 17.5 | 17.5 | 17.52 | 17.5 | 1,174 |
August 26, 2025 | 17.49 | 17.5 | 17.5 | 17.5 | 17.49 | 1,763 |
August 25, 2025 | 17.52 | 17.51 | 17.51 | 17.52 | 17.51 | 1,763 |
August 22, 2025 | 17.39 | 17.55 | 17.55 | 17.55 | 17.39 | 1,763 |
August 21, 2025 | 17.49 | 17.44 | 17.44 | 17.49 | 17.44 | 1,480 |
August 20, 2025 | 17.49 | 17.49 | 17.49 | 17.51 | 17.48 | 1,480 |
August 19, 2025 | 17.48 | 17.49 | 17.49 | 17.49 | 17.48 | 157 |
August 18, 2025 | 17.49 | 17.47 | 17.47 | 17.52 | 17.47 | 157 |
August 15, 2025 | 17.52 | 17.51 | 17.51 | 17.52 | 17.5 | 758 |
August 14, 2025 | 17.56 | 17.52 | 17.52 | 17.59 | 17.52 | 1,055 |
August 13, 2025 | 17.51 | 17.56 | 17.56 | 17.56 | 17.51 | 587 |
August 12, 2025 | 17.47 | 17.46 | 17.46 | 17.47 | 17.45 | 1,174 |
August 11, 2025 | 17.47 | 17.47 | 17.47 | 17.48 | 17.47 | 587 |
August 08, 2025 | 17.49 | 17.46 | 17.46 | 17.51 | 17.46 | 1,527 |
August 07, 2025 | 17.5 | 17.53 | 17.53 | 17.53 | 17.5 | 587 |
August 06, 2025 | 17.5 | 17.51 | 17.51 | 17.51 | 17.48 | 3 |
August 05, 2025 | 17.52 | 17.51 | 17.51 | 17.52 | 17.5 | 3 |
August 04, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.47 | 9 |
August 01, 2025 | 17.35 | 17.46 | 17.46 | 17.46 | 17.32 | 3,536 |
July 31, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.38 | 3,200 |
July 30, 2025 | 17.42 | 17.37 | 17.37 | 17.42 | 17.37 | 3,200 |
July 29, 2025 | 17.33 | 17.39 | 17.39 | 17.39 | 17.33 | 37,103 |
July 28, 2025 | 17.36 | 17.33 | 17.33 | 17.4 | 17.33 | 37,103 |
July 25, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.32 | 587 |
July 24, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.3 | 578 |
July 23, 2025 | 17.34 | 17.35 | 17.35 | 17.36 | 17.34 | 587 |
July 22, 2025 | 17.27 | 17.36 | 17.36 | 17.36 | 17.27 | 591 |
July 21, 2025 | 17.31 | 17.36 | 17.36 | 17.36 | 17.31 | 1,905 |
July 18, 2025 | 17.25 | 17.29 | 17.29 | 17.29 | 17.25 | 1,905 |
July 17, 2025 | 17.2 | 17.25 | 17.25 | 17.25 | 17.2 | 587 |
July 16, 2025 | 17.2 | 17.19 | 17.19 | 17.21 | 17.19 | 587 |
July 15, 2025 | 17.24 | 17.2 | 17.2 | 17.25 | 17.2 | 587 |
July 14, 2025 | 17.22 | 17.23 | 17.23 | 17.24 | 17.22 | 587 |
July 11, 2025 | 17.3 | 17.26 | 17.26 | 17.3 | 17.26 | 2,674 |
July 10, 2025 | 17.32 | 17.31 | 17.31 | 17.36 | 17.31 | 2,674 |
July 09, 2025 | 17.26 | 17.28 | 17.28 | 17.29 | 17.26 | 587 |
July 08, 2025 | 17.31 | 17.27 | 17.27 | 17.31 | 17.26 | 2,084 |
July 07, 2025 | 17.39 | 17.32 | 17.32 | 17.39 | 17.32 | 92 |