19.20
-0.186(-0.96%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 19.06 | 19.2 | 19.2 | 19.29 | 18.96 | 38,634 |
October 16, 2025 | 19.34 | 19.39 | 19.39 | 19.39 | 19.31 | 5,013 |
October 15, 2025 | 19.18 | 19.16 | 19.16 | 19.24 | 19.14 | 15,292 |
October 14, 2025 | 18.9 | 18.94 | 18.94 | 18.94 | 18.81 | 43,377 |
October 13, 2025 | 19.01 | 19.19 | 19.19 | 19.21 | 19.01 | 71,290 |
October 10, 2025 | 19.34 | 18.79 | 18.79 | 19.38 | 18.79 | 5,783 |
October 09, 2025 | 19.4 | 19.39 | 19.39 | 19.47 | 19.37 | 56,138 |
October 08, 2025 | 19.21 | 19.37 | 19.37 | 19.37 | 19.19 | 60,703 |
October 07, 2025 | 19.16 | 19.16 | 19.16 | 19.29 | 19.16 | 4,828 |
October 06, 2025 | 19 | 19.11 | 19.11 | 19.13 | 19 | 59,052 |
October 03, 2025 | 18.95 | 18.96 | 18.96 | 18.99 | 18.93 | 17,833 |
October 02, 2025 | 18.96 | 18.86 | 18.86 | 18.97 | 18.86 | 10,776 |
October 01, 2025 | 18.59 | 18.79 | 18.79 | 18.79 | 18.59 | 19,112 |
September 30, 2025 | 18.62 | 18.65 | 18.65 | 18.66 | 18.58 | 16,059 |
September 29, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.58 | 6,636 |
September 26, 2025 | 18.38 | 18.44 | 18.44 | 18.44 | 18.35 | 51,058 |
September 25, 2025 | 18.56 | 18.58 | 18.58 | 18.58 | 18.48 | 38,040 |
September 24, 2025 | 18.57 | 18.55 | 18.55 | 18.61 | 18.55 | 20,055 |
September 23, 2025 | 18.64 | 18.67 | 18.67 | 18.69 | 18.62 | 8,857 |
September 22, 2025 | 18.76 | 18.69 | 18.69 | 18.76 | 18.68 | 1,815 |
September 19, 2025 | 18.73 | 18.74 | 18.74 | 18.78 | 18.73 | 18,596 |
September 18, 2025 | 18.73 | 18.82 | 18.82 | 18.85 | 18.73 | 23,458 |
September 17, 2025 | 18.64 | 18.69 | 18.69 | 18.69 | 18.64 | 2,784 |
September 16, 2025 | 18.71 | 18.58 | 18.58 | 18.71 | 18.58 | 7,565 |
September 15, 2025 | 18.58 | 18.59 | 18.59 | 18.61 | 18.55 | 14,750 |
September 12, 2025 | 18.53 | 18.56 | 18.56 | 18.58 | 18.53 | 6,945 |
September 11, 2025 | 18.36 | 18.49 | 18.49 | 18.49 | 18.36 | 23,239 |
September 10, 2025 | 18.4 | 18.35 | 18.35 | 18.4 | 18.32 | 3,007 |
September 09, 2025 | 18.07 | 18.12 | 18.12 | 18.12 | 18.07 | 2,852 |
September 08, 2025 | 17.9 | 17.93 | 17.93 | 17.95 | 17.89 | 11,846 |
September 05, 2025 | 17.94 | 17.78 | 17.78 | 17.94 | 17.76 | 10,001 |
September 04, 2025 | 17.7 | 17.7 | 17.7 | 17.73 | 17.7 | 2,999 |
September 03, 2025 | 17.73 | 17.71 | 17.71 | 17.76 | 17.7 | 16,013 |
September 02, 2025 | 17.68 | 17.6 | 17.6 | 17.68 | 17.56 | 16,508 |
September 01, 2025 | 17.64 | 17.66 | 17.66 | 17.66 | 17.62 | 8,413 |
August 29, 2025 | 17.8 | 17.65 | 17.65 | 17.8 | 17.64 | 18,457 |
August 28, 2025 | 17.84 | 17.83 | 17.83 | 17.84 | 17.77 | 3,445 |
August 27, 2025 | 17.93 | 17.86 | 17.86 | 17.93 | 17.81 | 4,927 |
August 26, 2025 | 18.05 | 18.01 | 18.01 | 18.05 | 18.01 | 2,232 |
August 25, 2025 | 18.11 | 18.09 | 18.09 | 18.13 | 18.05 | 1,817 |
August 22, 2025 | 17.89 | 18.05 | 18.05 | 18.05 | 17.89 | 4,100 |
August 21, 2025 | 17.8 | 17.85 | 17.85 | 17.85 | 17.75 | 3,954 |
August 20, 2025 | 17.84 | 17.8 | 17.8 | 17.85 | 17.74 | 2,730 |
August 19, 2025 | 17.93 | 17.89 | 17.89 | 17.94 | 17.89 | 2,941 |
August 18, 2025 | 18.05 | 17.99 | 17.99 | 18.05 | 17.97 | 3,931 |
August 15, 2025 | 17.99 | 17.89 | 17.89 | 18.01 | 17.89 | 5,715 |
August 14, 2025 | 18.03 | 17.96 | 17.96 | 18.03 | 17.95 | 6,320 |
August 13, 2025 | 18.04 | 18.08 | 18.08 | 18.12 | 18.03 | 2,196 |
August 12, 2025 | 17.84 | 17.87 | 17.87 | 17.87 | 17.83 | 109 |
August 11, 2025 | 17.75 | 17.82 | 17.82 | 17.82 | 17.75 | 640 |
August 08, 2025 | 17.72 | 17.7 | 17.7 | 17.74 | 17.7 | 9,501 |
August 07, 2025 | 17.7 | 17.79 | 17.79 | 17.84 | 17.7 | 3,497 |
August 06, 2025 | 17.72 | 17.61 | 17.61 | 17.72 | 17.59 | 7,847 |
August 05, 2025 | 17.81 | 17.71 | 17.71 | 17.81 | 17.69 | 5,242 |
August 04, 2025 | 17.58 | 17.62 | 17.62 | 17.65 | 17.58 | 5,837 |
August 01, 2025 | 17.63 | 17.4 | 17.4 | 17.63 | 17.33 | 5,358 |
July 31, 2025 | 17.89 | 17.79 | 17.79 | 17.91 | 17.79 | 4,521 |
July 30, 2025 | 17.77 | 17.82 | 17.82 | 17.88 | 17.77 | 3,923 |
July 29, 2025 | 17.76 | 17.81 | 17.81 | 17.86 | 17.76 | 3,176 |
July 28, 2025 | 17.68 | 17.68 | 17.68 | 17.7 | 17.67 | 2,570 |