17.01
-0.024(-0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.04 | 17.03 | 17.03 | 17.04 | 16.98 | 685 |
| September 04, 2025 | 16.92 | 17 | 17 | 17.04 | 16.92 | 445 |
| September 03, 2025 | 16.88 | 16.92 | 16.92 | 16.92 | 16.86 | 325 |
| September 02, 2025 | 17.01 | 16.87 | 16.87 | 17.01 | 16.87 | 206 |
| September 01, 2025 | 17.09 | 17.06 | 17.06 | 17.09 | 17.04 | 444 |
| August 29, 2025 | 17.16 | 17.07 | 17.07 | 17.16 | 17.07 | 1,304 |
| August 28, 2025 | 17.23 | 17.18 | 17.18 | 17.23 | 17.11 | 1 |
| August 27, 2025 | 17.24 | 17.23 | 17.23 | 17.24 | 17.23 | 0 |
| August 26, 2025 | 17.26 | 17.23 | 17.23 | 17.28 | 17.21 | 1 |
| August 25, 2025 | 17.47 | 17.39 | 17.39 | 17.47 | 17.39 | 41 |
| August 22, 2025 | 17.52 | 17.55 | 17.55 | 17.56 | 17.52 | 41 |
| August 21, 2025 | 17.57 | 17.56 | 17.56 | 17.57 | 17.51 | 35 |
| August 20, 2025 | 17.45 | 17.6 | 17.6 | 17.6 | 17.45 | 30 |
| August 19, 2025 | 17.37 | 17.47 | 17.47 | 17.47 | 17.37 | 18 |
| August 18, 2025 | 17.41 | 17.37 | 17.37 | 17.41 | 17.35 | 6 |
| August 15, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 |
| August 14, 2025 | 17.24 | 17.31 | 17.31 | 17.31 | 17.24 | 0 |
| August 13, 2025 | 17.19 | 17.2 | 17.2 | 17.2 | 17.19 | 0 |
| August 12, 2025 | 17.19 | 17.13 | 17.13 | 17.19 | 17.13 | 0 |
| August 11, 2025 | 17.17 | 17.15 | 17.15 | 17.19 | 17.15 | 2,761 |
| August 08, 2025 | 17.22 | 17.16 | 17.16 | 17.22 | 17.16 | 0 |
| August 07, 2025 | 17.06 | 17.15 | 17.15 | 17.17 | 17.06 | 631 |
| August 06, 2025 | 17.11 | 17.05 | 17.05 | 17.11 | 17.03 | 0 |
| August 05, 2025 | 17.07 | 17.07 | 17.07 | 17.11 | 17.07 | 22 |
| August 04, 2025 | 16.9 | 17.06 | 17.06 | 17.06 | 16.9 | 0 |
| August 01, 2025 | 16.93 | 16.9 | 16.9 | 16.93 | 16.88 | 1,874 |
| July 31, 2025 | 17.19 | 17.08 | 17.08 | 17.19 | 17.08 | 686 |
| July 30, 2025 | 17.24 | 17.24 | 17.24 | 17.26 | 17.24 | 686 |
| July 29, 2025 | 17.13 | 17.25 | 17.25 | 17.25 | 17.13 | 686 |
| July 28, 2025 | 17.37 | 17.16 | 17.16 | 17.37 | 17.16 | 6 |
| July 25, 2025 | 17.7 | 17.72 | 17.72 | 17.72 | 17.68 | 210 |
| July 24, 2025 | 17.79 | 17.78 | 17.78 | 17.79 | 17.77 | 6,793 |
| July 23, 2025 | 17.79 | 17.71 | 17.71 | 17.79 | 17.71 | 6,793 |
| July 22, 2025 | 17.63 | 17.69 | 17.69 | 17.69 | 17.63 | 21 |
| July 21, 2025 | 17.65 | 17.64 | 17.64 | 17.65 | 17.59 | 49 |
| July 18, 2025 | 17.67 | 17.68 | 17.68 | 17.68 | 17.6 | 623 |
| July 17, 2025 | 17.55 | 17.63 | 17.63 | 17.63 | 17.55 | 623 |
| July 16, 2025 | 17.53 | 17.51 | 17.51 | 17.57 | 17.51 | 623 |
| July 15, 2025 | 17.61 | 17.52 | 17.52 | 17.61 | 17.52 | 7 |
| July 14, 2025 | 17.52 | 17.63 | 17.63 | 17.63 | 17.52 | 7 |
| July 11, 2025 | 17.65 | 17.61 | 17.61 | 17.65 | 17.6 | 3 |
| July 10, 2025 | 17.75 | 17.66 | 17.66 | 17.75 | 17.66 | 3 |
| July 09, 2025 | 17.62 | 17.67 | 17.67 | 17.71 | 17.62 | 3 |
| July 08, 2025 | 17.63 | 17.59 | 17.59 | 17.63 | 17.56 | 47 |
| July 07, 2025 | 17.62 | 17.6 | 17.6 | 17.62 | 17.6 | 2,716 |
| July 04, 2025 | 17.62 | 17.61 | 17.61 | 17.62 | 17.59 | 74 |
| July 03, 2025 | 17.6 | 17.65 | 17.65 | 17.65 | 17.59 | 1 |
| July 02, 2025 | 17.71 | 17.58 | 17.58 | 17.71 | 17.58 | 1 |
| July 01, 2025 | 17.63 | 17.64 | 17.64 | 17.64 | 17.59 | 1 |
| June 30, 2025 | 17.65 | 17.57 | 17.57 | 17.65 | 17.57 | 1 |
| June 27, 2025 | 17.53 | 17.58 | 17.58 | 17.58 | 17.53 | 1 |
| June 26, 2025 | 17.51 | 17.47 | 17.47 | 17.51 | 17.47 | 1 |
| June 25, 2025 | 17.6 | 17.44 | 17.44 | 17.6 | 17.44 | 1 |
| June 24, 2025 | 17.68 | 17.6 | 17.6 | 17.68 | 17.6 | 24 |
| June 23, 2025 | 17.42 | 17.51 | 17.51 | 17.52 | 17.42 | 53 |
| June 20, 2025 | 17.46 | 17.49 | 17.49 | 17.54 | 17.46 | 14 |
| June 19, 2025 | 17.46 | 17.41 | 17.41 | 17.46 | 17.41 | 14 |
| June 18, 2025 | 17.56 | 17.53 | 17.53 | 17.56 | 17.48 | 14 |
| June 17, 2025 | 17.5 | 17.55 | 17.55 | 17.55 | 17.5 | 2,020 |
| June 16, 2025 | 17.6 | 17.58 | 17.58 | 17.67 | 17.58 | 2,020 |