12.25
+0.1(+0.82%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 27, 2024 | 12.05 | 12.15 | 12.15 | 12.15 | 12.05 | 16,560 |
| September 26, 2024 | 12.3 | 12.1 | 12.1 | 12.55 | 12 | 17,726 |
| September 25, 2024 | 11.65 | 11.75 | 11.75 | 11.75 | 11.5 | 4,717 |
| September 24, 2024 | 11.55 | 11.75 | 11.75 | 11.8 | 11.55 | 4,053 |
| September 23, 2024 | 11.7 | 11.7 | 11.7 | 11.7 | 11.7 | 4,407 |
| September 20, 2024 | 11.55 | 11.75 | 11.75 | 11.75 | 11.55 | 6,212 |
| September 19, 2024 | 11.85 | 11.7 | 11.7 | 11.85 | 11.6 | 5,641 |
| September 18, 2024 | 11.7 | 11.7 | 11.7 | 11.75 | 11.7 | 13,230 |
| September 17, 2024 | 11.65 | 11.7 | 11.7 | 11.7 | 11.45 | 23,006 |
| September 16, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.6 | 2,228 |
| September 13, 2024 | 11.65 | 11.6 | 11.6 | 11.65 | 11.45 | 10,001 |
| September 12, 2024 | 11.6 | 11.6 | 11.6 | 11.75 | 11.55 | 12,882 |
| September 11, 2024 | 11.55 | 11.75 | 11.75 | 11.9 | 11.55 | 5,203 |
| September 10, 2024 | 11.75 | 11.7 | 11.7 | 11.85 | 11.2 | 26,310 |
| September 09, 2024 | 11.65 | 11.7 | 11.7 | 11.8 | 11.65 | 4,935 |
| September 06, 2024 | 11.75 | 11.7 | 11.7 | 11.75 | 11.3 | 5,627 |
| September 05, 2024 | 11.5 | 11.7 | 11.7 | 12 | 11.5 | 8,239 |
| September 04, 2024 | 11.55 | 11.65 | 11.65 | 11.7 | 11.55 | 504 |
| September 03, 2024 | 11.55 | 11.65 | 11.65 | 11.7 | 11.55 | 5,191 |
| September 02, 2024 | 11.65 | 11.55 | 11.55 | 11.7 | 11.55 | 7,024 |
| August 30, 2024 | 11.6 | 11.65 | 11.65 | 11.7 | 11.6 | 229 |
| August 29, 2024 | 11.6 | 11.7 | 11.7 | 11.75 | 11.6 | 2,762 |
| August 28, 2024 | 11.6 | 11.65 | 11.65 | 11.7 | 11.1 | 4,695 |
| August 27, 2024 | 11.55 | 11.75 | 11.75 | 11.75 | 11.55 | 6,396 |
| August 26, 2024 | 11.45 | 11.5 | 11.5 | 11.55 | 11.35 | 8,414 |
| August 23, 2024 | 11.3 | 11.55 | 11.55 | 11.55 | 11.15 | 8,913 |
| August 22, 2024 | 11.5 | 11.4 | 11.4 | 11.5 | 11.35 | 722 |
| August 21, 2024 | 11.2 | 11.45 | 11.45 | 11.5 | 11.2 | 7,007 |
| August 20, 2024 | 11.15 | 11.3 | 11.3 | 11.35 | 11.1 | 4,425 |
| August 19, 2024 | 11.15 | 11.1 | 11.1 | 11.3 | 11.1 | 4,479 |
| August 16, 2024 | 11.05 | 11.2 | 11.2 | 11.25 | 11.05 | 3,061 |
| August 15, 2024 | 11.15 | 11.15 | 11.15 | 11.2 | 11.1 | 7,971 |
| August 14, 2024 | 11.2 | 11.1 | 11.1 | 11.2 | 10.85 | 11,932 |
| August 13, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11 | 11,028 |
| August 12, 2024 | 10.8 | 11.05 | 11.05 | 11.1 | 10.8 | 8,003 |
| August 09, 2024 | 10.7 | 10.9 | 10.9 | 11 | 10.6 | 16,342 |
| August 08, 2024 | 10.65 | 10.8 | 10.8 | 10.95 | 10.6 | 16,301 |
| August 07, 2024 | 10.7 | 10.75 | 10.75 | 10.8 | 10.65 | 24,288 |
| August 06, 2024 | 10.75 | 10.65 | 10.65 | 10.75 | 10.45 | 17,230 |
| August 05, 2024 | 10.9 | 10.85 | 10.85 | 10.9 | 10.55 | 27,926 |
| August 02, 2024 | 10.75 | 10.8 | 10.8 | 10.8 | 10.7 | 2,179 |
| August 01, 2024 | 10.7 | 10.75 | 10.75 | 10.75 | 10.6 | 5,292 |
| July 31, 2024 | 10.6 | 10.75 | 10.75 | 10.75 | 10.6 | 3,298 |
| July 30, 2024 | 10.7 | 10.7 | 10.7 | 10.75 | 10.7 | 2,311 |
| July 29, 2024 | 10.7 | 10.75 | 10.75 | 10.75 | 10.7 | 7,445 |
| July 26, 2024 | 10.65 | 10.7 | 10.7 | 10.7 | 10.65 | 4,449 |
| July 25, 2024 | 10.6 | 10.55 | 10.55 | 10.7 | 10.5 | 6,900 |
| July 24, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 6,932 |
| July 23, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.45 | 3,051 |
| July 22, 2024 | 10.7 | 10.6 | 10.6 | 10.7 | 10.4 | 14,251 |
| July 19, 2024 | 10.75 | 10.6 | 10.6 | 10.75 | 10.15 | 33,453 |
| July 18, 2024 | 10.8 | 10.85 | 10.85 | 10.85 | 10.8 | 693 |
| July 17, 2024 | 10.75 | 10.85 | 10.85 | 10.9 | 10.75 | 5,834 |
| July 16, 2024 | 10.75 | 10.75 | 10.75 | 10.9 | 10.75 | 8,566 |
| July 15, 2024 | 10.8 | 10.85 | 10.85 | 11.1 | 10.7 | 14,692 |
| July 12, 2024 | 10.7 | 10.75 | 10.75 | 10.85 | 10.7 | 4,743 |
| July 11, 2024 | 10.7 | 10.75 | 10.75 | 10.9 | 10.7 | 16,267 |
| July 10, 2024 | 10.7 | 10.7 | 10.7 | 10.75 | 10.7 | 6,163 |
| July 09, 2024 | 10.7 | 10.7 | 10.7 | 10.8 | 10.7 | 4,749 |
| July 08, 2024 | 10.8 | 10.75 | 10.75 | 10.8 | 10.7 | 15,897 |