17.44
-0.036(-0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 17.42 | 17.44 | 17.44 | 17.44 | 17.39 | 4,160 |
| September 05, 2025 | 17.44 | 17.48 | 17.48 | 17.48 | 17.41 | 896 |
| September 04, 2025 | 17.3 | 17.39 | 17.39 | 17.39 | 17.29 | 786 |
| September 03, 2025 | 17.25 | 17.29 | 17.29 | 17.29 | 17.25 | 1,263 |
| September 02, 2025 | 17.36 | 17.2 | 17.2 | 17.36 | 17.17 | 3,908 |
| September 01, 2025 | 17.41 | 17.5 | 17.5 | 17.5 | 17.39 | 4,248 |
| August 29, 2025 | 17.44 | 17.37 | 17.37 | 17.44 | 17.37 | 3,567 |
| August 28, 2025 | 17.52 | 17.58 | 17.58 | 17.58 | 17.43 | 2,348 |
| August 27, 2025 | 17.51 | 17.57 | 17.57 | 17.57 | 17.47 | 2,348 |
| August 26, 2025 | 17.53 | 17.58 | 17.58 | 17.58 | 17.5 | 1,088 |
| August 25, 2025 | 17.68 | 17.74 | 17.74 | 17.74 | 17.66 | 2,655 |
| August 22, 2025 | 17.62 | 17.73 | 17.73 | 17.73 | 17.62 | 19,285 |
| August 21, 2025 | 17.64 | 17.67 | 17.67 | 17.67 | 17.57 | 19,285 |
| August 20, 2025 | 17.55 | 17.78 | 17.78 | 17.78 | 17.55 | 3,169 |
| August 19, 2025 | 17.51 | 17.64 | 17.64 | 17.64 | 17.51 | 2,471 |
| August 18, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.44 | 2,471 |
| August 15, 2025 | 17.55 | 17.5 | 17.5 | 17.55 | 17.48 | 1,551 |
| August 14, 2025 | 17.38 | 17.52 | 17.52 | 17.52 | 17.38 | 672 |
| August 13, 2025 | 17.32 | 17.36 | 17.36 | 17.36 | 17.32 | 2,233 |
| August 12, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.21 | 2,233 |
| August 11, 2025 | 17.3 | 17.35 | 17.35 | 17.35 | 17.23 | 831 |
| August 08, 2025 | 17.24 | 17.26 | 17.26 | 17.26 | 17.22 | 9,055 |
| August 07, 2025 | 17.09 | 17.34 | 17.34 | 17.34 | 17.09 | 3,241 |
| August 06, 2025 | 17.11 | 17.08 | 17.08 | 17.12 | 17.05 | 2,218 |
| August 05, 2025 | 17.11 | 17.06 | 17.06 | 17.12 | 17.06 | 3,548 |
| August 04, 2025 | 16.89 | 17.07 | 17.07 | 17.07 | 16.89 | 2,046 |
| August 01, 2025 | 16.97 | 16.81 | 16.81 | 16.97 | 16.78 | 11,800 |
| July 31, 2025 | 17.32 | 17.19 | 17.19 | 17.32 | 17.17 | 3,008 |
| July 30, 2025 | 17.27 | 17.3 | 17.3 | 17.31 | 17.26 | 12,028 |
| July 29, 2025 | 17.32 | 17.32 | 17.32 | 17.42 | 17.32 | 5,049 |
| July 28, 2025 | 17.47 | 17.39 | 17.39 | 17.47 | 17.28 | 1,331 |
| July 25, 2025 | 17.3 | 17.4 | 17.4 | 17.4 | 17.3 | 940 |
| July 24, 2025 | 17.41 | 17.38 | 17.38 | 17.41 | 17.38 | 1,190 |
| July 23, 2025 | 17.28 | 17.33 | 17.33 | 17.33 | 17.27 | 1,190 |
| July 22, 2025 | 17.18 | 17.16 | 17.16 | 17.18 | 17.11 | 1,953 |
| July 21, 2025 | 17.22 | 17.23 | 17.23 | 17.23 | 17.19 | 2,391 |
| July 18, 2025 | 17.28 | 17.25 | 17.25 | 17.31 | 17.17 | 29,760 |
| July 17, 2025 | 17.18 | 17.28 | 17.28 | 17.28 | 17.17 | 3,722 |
| July 16, 2025 | 17.13 | 17.1 | 17.1 | 17.19 | 17.1 | 7,762 |
| July 15, 2025 | 17.27 | 17.28 | 17.28 | 17.28 | 17.26 | 4,667 |
| July 14, 2025 | 17.14 | 17.23 | 17.23 | 17.23 | 17.14 | 632 |
| July 11, 2025 | 17.35 | 17.24 | 17.24 | 17.35 | 17.21 | 776 |
| July 10, 2025 | 17.38 | 17.41 | 17.41 | 17.41 | 17.38 | 1,401 |
| July 09, 2025 | 17.21 | 17.34 | 17.34 | 17.34 | 17.21 | 762 |
| July 08, 2025 | 17.12 | 17.3 | 17.3 | 17.3 | 17.1 | 28,965 |
| July 07, 2025 | 17.04 | 17.14 | 17.14 | 17.14 | 17.04 | 1,055 |
| July 04, 2025 | 17.06 | 17.18 | 17.18 | 17.18 | 16.99 | 3,916 |
| July 03, 2025 | 17.11 | 17.14 | 17.14 | 17.14 | 17.06 | 138 |
| July 02, 2025 | 17.05 | 17.05 | 17.05 | 17.06 | 17.01 | 5,711 |
| July 01, 2025 | 17.03 | 16.99 | 16.99 | 17.03 | 16.92 | 18,212 |
| June 30, 2025 | 17.09 | 17.03 | 17.03 | 17.09 | 16.99 | 6,495 |
| June 27, 2025 | 16.98 | 17.12 | 17.12 | 17.12 | 16.98 | 9,364 |
| June 26, 2025 | 16.9 | 16.94 | 16.94 | 16.94 | 16.83 | 5,931 |
| June 25, 2025 | 17.01 | 16.9 | 16.9 | 17.01 | 16.9 | 7,567 |
| June 24, 2025 | 17.08 | 17.01 | 17.01 | 17.08 | 16.95 | 8,266 |
| June 23, 2025 | 16.79 | 16.84 | 16.84 | 16.84 | 16.77 | 8,012 |
| June 20, 2025 | 16.9 | 16.92 | 16.92 | 16.94 | 16.9 | 2,826 |
| June 19, 2025 | 16.88 | 16.86 | 16.86 | 16.88 | 16.86 | 93 |
| June 18, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.94 | 727 |
| June 17, 2025 | 17.01 | 16.91 | 16.91 | 17.02 | 16.91 | 14,199 |