18.26
+0.0185(+0.10%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 18.2 | 18.24 | 18.24 | 18.24 | 18.17 | 11,384 |
September 04, 2025 | 18.11 | 18.16 | 18.16 | 18.19 | 18.11 | 62,216 |
September 03, 2025 | 17.94 | 18.09 | 18.09 | 18.09 | 17.9 | 7,101 |
September 02, 2025 | 18.09 | 17.93 | 17.93 | 18.09 | 17.92 | 2,991 |
September 01, 2025 | 18.14 | 18.15 | 18.15 | 18.16 | 18.1 | 2,200 |
August 29, 2025 | 18.21 | 18.15 | 18.15 | 18.21 | 18.12 | 706 |
August 28, 2025 | 18.26 | 18.23 | 18.23 | 18.26 | 18.19 | 864 |
August 27, 2025 | 18.16 | 18.23 | 18.23 | 18.25 | 18.16 | 7,999 |
August 26, 2025 | 18.16 | 18.15 | 18.15 | 18.17 | 18.15 | 166 |
August 25, 2025 | 18.18 | 18.16 | 18.16 | 18.18 | 18.14 | 20,517 |
August 22, 2025 | 18.14 | 18.19 | 18.19 | 18.19 | 18.14 | 7,563 |
August 21, 2025 | 18.23 | 18.16 | 18.16 | 18.23 | 18.16 | 350 |
August 20, 2025 | 18.28 | 18.28 | 18.2 | 18.32 | 18.26 | 389 |
August 19, 2025 | 18.22 | 18.22 | 18.15 | 18.25 | 18.2 | 1,443 |
August 18, 2025 | 18.32 | 18.23 | 18.23 | 18.35 | 18.23 | 610 |
August 15, 2025 | 18.46 | 18.31 | 18.31 | 18.46 | 18.31 | 1,978 |
August 14, 2025 | 18.54 | 18.45 | 18.45 | 18.56 | 18.45 | 2,806 |
August 13, 2025 | 18.42 | 18.46 | 18.46 | 18.47 | 18.42 | 268 |
August 12, 2025 | 18.46 | 18.38 | 18.38 | 18.49 | 18.38 | 8,311 |
August 11, 2025 | 18.41 | 18.46 | 18.46 | 18.46 | 18.41 | 1 |
August 08, 2025 | 18.42 | 18.36 | 18.36 | 18.45 | 18.36 | 352 |
August 07, 2025 | 18.35 | 18.47 | 18.47 | 18.47 | 18.35 | 25,337 |
August 06, 2025 | 18.35 | 18.36 | 18.36 | 18.38 | 18.35 | 161 |
August 05, 2025 | 18.44 | 18.42 | 18.42 | 18.46 | 18.42 | 58 |
August 04, 2025 | 18.34 | 18.42 | 18.42 | 18.46 | 18.34 | 93 |
August 01, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.32 | 1,756 |
July 31, 2025 | 18.51 | 18.45 | 18.45 | 18.51 | 18.42 | 7,032 |
July 30, 2025 | 18.36 | 18.41 | 18.41 | 18.48 | 18.36 | 7,326 |
July 29, 2025 | 18.31 | 18.37 | 18.37 | 18.37 | 18.25 | 146 |
July 28, 2025 | 18.18 | 18.28 | 18.28 | 18.28 | 18.18 | 6,532 |
July 25, 2025 | 18.19 | 18.16 | 18.16 | 18.19 | 18.15 | 168 |
July 24, 2025 | 18.25 | 18.24 | 18.24 | 18.25 | 18.2 | 2,197 |
July 23, 2025 | 18.31 | 18.35 | 18.35 | 18.35 | 18.31 | 1,049 |
July 22, 2025 | 18.27 | 18.33 | 18.33 | 18.35 | 18.24 | 7,045 |
July 21, 2025 | 18.28 | 18.32 | 18.32 | 18.32 | 18.27 | 6,355 |
July 18, 2025 | 18.25 | 18.21 | 18.21 | 18.27 | 18.21 | 15,539 |
July 17, 2025 | 18.31 | 18.3 | 18.3 | 18.31 | 18.23 | 40,326 |
July 16, 2025 | 18.31 | 18.29 | 18.21 | 18.41 | 18.29 | 847 |
July 15, 2025 | 18.37 | 18.34 | 18.26 | 18.42 | 18.31 | 13,978 |
July 14, 2025 | 18.4 | 18.35 | 18.28 | 18.4 | 18.35 | 1,733 |
July 11, 2025 | 18.49 | 18.38 | 18.3 | 18.49 | 18.38 | 2,676 |
July 10, 2025 | 18.53 | 18.52 | 18.44 | 18.53 | 18.5 | 115 |
July 09, 2025 | 18.45 | 18.49 | 18.41 | 18.5 | 18.45 | 30 |
July 08, 2025 | 18.5 | 18.43 | 18.35 | 18.51 | 18.4 | 7,229 |
July 07, 2025 | 18.57 | 18.56 | 18.48 | 18.58 | 18.56 | 107 |
July 04, 2025 | 18.63 | 18.54 | 18.46 | 18.63 | 18.54 | 53 |
July 03, 2025 | 18.57 | 18.58 | 18.5 | 18.6 | 18.45 | 3,820 |
July 02, 2025 | 18.78 | 18.41 | 18.33 | 18.78 | 18.37 | 8,087 |
July 01, 2025 | 18.85 | 18.8 | 18.72 | 18.87 | 18.8 | 15,025 |
June 30, 2025 | 18.79 | 18.75 | 18.67 | 18.83 | 18.75 | 158 |
June 27, 2025 | 18.9 | 18.81 | 18.73 | 18.91 | 18.81 | 2,525 |
June 26, 2025 | 18.94 | 18.91 | 18.91 | 18.94 | 18.88 | 7,300 |
June 25, 2025 | 18.94 | 18.87 | 18.87 | 18.96 | 18.87 | 19,153 |
June 24, 2025 | 18.85 | 18.9 | 18.9 | 18.9 | 18.84 | 9,778 |
June 23, 2025 | 18.71 | 18.84 | 18.84 | 18.84 | 18.71 | 2,835 |
June 20, 2025 | 18.83 | 18.76 | 18.76 | 18.83 | 18.76 | 2,015 |
June 19, 2025 | 18.77 | 18.77 | 18.77 | 18.82 | 18.77 | 150 |
June 18, 2025 | 18.8 | 18.85 | 18.79 | 18.87 | 18.79 | 2,041 |
June 17, 2025 | 18.84 | 18.83 | 18.83 | 18.86 | 18.83 | 6,200 |
June 16, 2025 | 18.88 | 18.89 | 18.89 | 18.9 | 18.83 | 4,205 |