14.81
-0.0115(-0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.82 | 14.81 | 14.81 | 14.82 | 14.8 | 160 |
| August 15, 2025 | 14.9 | 14.82 | 14.82 | 14.9 | 14.82 | 160 |
| August 14, 2025 | 14.88 | 14.86 | 14.86 | 14.88 | 14.86 | 136 |
| August 13, 2025 | 14.85 | 14.9 | 14.9 | 14.92 | 14.85 | 113 |
| August 12, 2025 | 14.86 | 14.84 | 14.84 | 14.88 | 14.84 | 456 |
| August 11, 2025 | 14.87 | 14.86 | 14.86 | 14.87 | 14.86 | 846 |
| August 08, 2025 | 14.87 | 14.87 | 14.87 | 14.9 | 14.87 | 1,236 |
| August 07, 2025 | 14.89 | 14.9 | 14.9 | 14.9 | 14.86 | 300 |
| August 06, 2025 | 14.96 | 14.93 | 14.93 | 14.96 | 14.88 | 8,796 |
| August 05, 2025 | 14.93 | 14.93 | 14.93 | 14.95 | 14.93 | 1,350 |
| August 04, 2025 | 14.93 | 14.89 | 14.89 | 14.93 | 14.89 | 6,138 |
| August 01, 2025 | 14.95 | 14.95 | 14.95 | 14.96 | 14.92 | 30,080 |
| July 31, 2025 | 14.94 | 14.98 | 14.98 | 14.98 | 14.94 | 3,628 |
| July 30, 2025 | 14.93 | 14.94 | 14.94 | 14.95 | 14.9 | 70 |
| July 29, 2025 | 14.93 | 14.93 | 14.93 | 14.97 | 14.93 | 1,401 |
| July 28, 2025 | 14.87 | 14.92 | 14.92 | 14.92 | 14.87 | 1,070 |
| July 25, 2025 | 14.88 | 14.92 | 14.92 | 14.95 | 14.88 | 739 |
| July 24, 2025 | 14.98 | 14.89 | 14.89 | 14.98 | 14.89 | 231 |
| July 23, 2025 | 15 | 14.99 | 14.99 | 15.01 | 14.99 | 520 |
| July 22, 2025 | 14.94 | 15.01 | 15.01 | 15.01 | 14.94 | 24,193 |
| July 21, 2025 | 14.95 | 14.96 | 14.96 | 14.96 | 14.95 | 36,030 |
| July 18, 2025 | 14.92 | 14.94 | 14.94 | 14.94 | 14.89 | 47,867 |
| July 17, 2025 | 14.93 | 14.94 | 14.94 | 14.95 | 14.92 | 506 |
| July 16, 2025 | 15 | 14.94 | 14.94 | 15 | 14.93 | 4,025 |
| July 15, 2025 | 15.03 | 14.97 | 14.97 | 15.03 | 14.97 | 1,685 |
| July 14, 2025 | 14.96 | 14.95 | 14.95 | 14.96 | 14.94 | 2,782 |
| July 11, 2025 | 14.95 | 14.95 | 14.95 | 14.97 | 14.94 | 3,879 |
| July 10, 2025 | 14.95 | 14.96 | 14.96 | 14.96 | 14.95 | 2,133 |
| July 09, 2025 | 14.9 | 14.97 | 14.97 | 14.99 | 14.9 | 388 |
| July 08, 2025 | 14.88 | 14.91 | 14.91 | 14.91 | 14.88 | 158 |
| July 07, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.9 | 1,500 |
| July 04, 2025 | 14.98 | 14.94 | 14.94 | 14.98 | 14.94 | 593 |
| July 03, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.93 | 1,132 |
| July 02, 2025 | 14.92 | 14.95 | 14.95 | 14.97 | 14.92 | 477 |
| July 01, 2025 | 14.94 | 14.94 | 14.94 | 14.98 | 14.94 | 157 |
| June 30, 2025 | 14.85 | 14.92 | 14.92 | 14.92 | 14.85 | 2,082 |
| June 27, 2025 | 14.88 | 14.87 | 14.87 | 14.88 | 14.85 | 2,888 |
| June 26, 2025 | 14.85 | 14.89 | 14.89 | 14.89 | 14.85 | 2,872 |
| June 25, 2025 | 14.93 | 14.88 | 14.88 | 14.93 | 14.88 | 2 |
| June 24, 2025 | 14.83 | 14.92 | 14.92 | 14.92 | 14.83 | 2,872 |
| June 23, 2025 | 14.82 | 14.85 | 14.85 | 14.86 | 14.82 | 103 |
| June 20, 2025 | 14.89 | 14.81 | 14.81 | 14.89 | 14.81 | 1,610 |
| June 19, 2025 | 14.9 | 14.89 | 14.89 | 14.92 | 14.89 | 842 |
| June 18, 2025 | 14.91 | 14.9 | 14.9 | 14.91 | 14.89 | 236 |
| June 17, 2025 | 14.96 | 14.94 | 14.94 | 14.96 | 14.92 | 1,077 |
| June 16, 2025 | 14.95 | 14.92 | 14.92 | 14.95 | 14.92 | 3,004 |
| June 13, 2025 | 15.01 | 14.96 | 14.96 | 15.01 | 14.95 | 1,806 |
| June 12, 2025 | 14.91 | 14.93 | 14.93 | 14.94 | 14.91 | 2,674 |
| June 11, 2025 | 14.95 | 14.89 | 14.89 | 14.95 | 14.87 | 3,375 |
| June 10, 2025 | 14.96 | 14.94 | 14.94 | 14.99 | 14.94 | 1,742 |
| June 09, 2025 | 14.94 | 14.95 | 14.95 | 14.95 | 14.94 | 1,705 |
| June 06, 2025 | 14.92 | 14.93 | 14.93 | 14.97 | 14.92 | 1,669 |
| June 05, 2025 | 15.03 | 14.92 | 14.92 | 15.03 | 14.9 | 171 |
| June 04, 2025 | 15.02 | 15.03 | 15.03 | 15.03 | 15.01 | 1,832 |
| June 03, 2025 | 15.05 | 15.04 | 15.04 | 15.08 | 15.04 | 3,811 |
| June 02, 2025 | 15.03 | 15.05 | 15.05 | 15.07 | 15.03 | 2 |
| May 30, 2025 | 15.01 | 15.07 | 15.07 | 15.08 | 15.01 | 1,781 |
| May 29, 2025 | 14.97 | 15.01 | 15.01 | 15.03 | 14.97 | 888 |
| May 28, 2025 | 15.05 | 15.06 | 15.06 | 15.06 | 14.98 | 724 |
| May 27, 2025 | 15.03 | 14.99 | 14.99 | 15.03 | 14.97 | 2,854 |