18.05
-0.032(-0.18%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 17.83 | 18.05 | 18.05 | 18.05 | 17.8 | 3,556 |
October 16, 2025 | 17.96 | 18.08 | 18.08 | 18.08 | 17.96 | 5,592 |
October 15, 2025 | 18 | 17.94 | 17.94 | 18 | 17.94 | 60,645 |
October 14, 2025 | 17.79 | 17.89 | 17.89 | 17.89 | 17.77 | 2,601 |
October 13, 2025 | 17.9 | 17.86 | 17.86 | 17.96 | 17.86 | 2,519 |
October 10, 2025 | 18.08 | 17.85 | 17.85 | 18.09 | 17.85 | 2,391 |
October 09, 2025 | 18.14 | 18.1 | 18.1 | 18.14 | 18.1 | 7,425 |
October 08, 2025 | 18.03 | 18.17 | 18.17 | 18.17 | 18.03 | 7,425 |
October 07, 2025 | 18.03 | 18.03 | 18.03 | 18.06 | 18 | 4,600 |
October 06, 2025 | 18.04 | 18.06 | 18.06 | 18.07 | 18.04 | 6,090 |
October 03, 2025 | 18.02 | 18.18 | 18.18 | 18.18 | 18.02 | 8,815 |
October 02, 2025 | 18 | 17.96 | 17.96 | 18 | 17.96 | 5,145 |
October 01, 2025 | 17.66 | 17.91 | 17.91 | 17.91 | 17.65 | 28,928 |
September 30, 2025 | 17.54 | 17.63 | 17.63 | 17.65 | 17.52 | 37,767 |
September 29, 2025 | 17.56 | 17.56 | 17.56 | 17.62 | 17.56 | 21,648 |
September 26, 2025 | 17.43 | 17.66 | 17.66 | 17.66 | 17.43 | 3,709 |
September 25, 2025 | 17.44 | 17.43 | 17.43 | 17.44 | 17.4 | 8,047 |
September 24, 2025 | 17.5 | 17.51 | 17.51 | 17.51 | 17.48 | 10,318 |
September 23, 2025 | 17.52 | 17.56 | 17.56 | 17.57 | 17.52 | 10,318 |
September 22, 2025 | 17.53 | 17.52 | 17.52 | 17.53 | 17.47 | 41,940 |
September 19, 2025 | 17.56 | 17.55 | 17.55 | 17.58 | 17.53 | 105,411 |
September 18, 2025 | 17.46 | 17.56 | 17.56 | 17.56 | 17.46 | 709 |
September 17, 2025 | 17.41 | 17.39 | 17.39 | 17.42 | 17.38 | 105 |
September 16, 2025 | 17.57 | 17.4 | 17.4 | 17.57 | 17.4 | 3,772 |
September 15, 2025 | 17.56 | 17.59 | 17.59 | 17.59 | 17.55 | 1,350 |
September 12, 2025 | 17.53 | 17.53 | 17.53 | 17.54 | 17.51 | 962 |
September 11, 2025 | 17.47 | 17.53 | 17.53 | 17.53 | 17.47 | 5,133 |
September 10, 2025 | 17.5 | 17.45 | 17.45 | 17.52 | 17.45 | 1,521 |
September 09, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.45 | 4,160 |
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 |