16.25
+0.05(+0.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.45 | 16.2 | 16.2 | 16.45 | 16.2 | 729 |
| September 25, 2025 | 16.2 | 16.2 | 16.2 | 16.3 | 16.1 | 2,993 |
| September 24, 2025 | 16 | 16.05 | 16.05 | 16.3 | 15.9 | 10,691 |
| September 23, 2025 | 16.75 | 16.35 | 16.35 | 16.75 | 16.35 | 3,133 |
| September 22, 2025 | 16.55 | 16.6 | 16.6 | 17.05 | 16.4 | 7,677 |
| September 19, 2025 | 16.55 | 16.55 | 16.55 | 16.65 | 16.55 | 773 |
| September 18, 2025 | 16.55 | 16.5 | 16.5 | 16.7 | 16.5 | 1,637 |
| September 17, 2025 | 16.65 | 16.4 | 16.4 | 16.85 | 16.35 | 6,149 |
| September 16, 2025 | 16.9 | 16.8 | 16.8 | 16.9 | 16.5 | 6,860 |
| September 15, 2025 | 16.75 | 16.75 | 16.75 | 16.9 | 16.7 | 4,726 |
| September 12, 2025 | 16.95 | 16.9 | 16.9 | 16.95 | 16.75 | 411 |
| September 11, 2025 | 16.9 | 16.85 | 16.85 | 16.95 | 16.75 | 2,182 |
| September 10, 2025 | 17.15 | 16.95 | 16.95 | 17.2 | 16.85 | 2,325 |
| September 09, 2025 | 16.95 | 17.05 | 17.05 | 17.25 | 16.9 | 3,377 |
| September 08, 2025 | 16.85 | 16.75 | 16.75 | 16.95 | 16.75 | 2,329 |
| September 05, 2025 | 16.85 | 16.85 | 16.85 | 16.95 | 16.65 | 2,610 |
| September 04, 2025 | 16.8 | 16.8 | 16.8 | 16.9 | 16.65 | 2,558 |
| September 03, 2025 | 16.85 | 16.6 | 16.6 | 16.85 | 16.55 | 5,634 |
| September 02, 2025 | 17.35 | 16.85 | 16.85 | 17.35 | 16.85 | 4,864 |
| September 01, 2025 | 17.15 | 17.1 | 17.1 | 17.15 | 16.9 | 1,413 |
| August 29, 2025 | 16.85 | 17 | 17 | 17.4 | 16.85 | 2,155 |
| August 28, 2025 | 16.9 | 16.85 | 16.85 | 17.2 | 16.85 | 3,561 |
| August 27, 2025 | 16.95 | 16.9 | 16.9 | 17 | 16.9 | 1,692 |
| August 26, 2025 | 16.95 | 17 | 17 | 17.1 | 16.9 | 1,056 |
| August 25, 2025 | 16.95 | 17.05 | 17.05 | 17.25 | 16.95 | 6,177 |
| August 22, 2025 | 17 | 16.95 | 16.95 | 17.1 | 16.85 | 1,330 |
| August 21, 2025 | 17.25 | 17.15 | 17.15 | 17.25 | 17.05 | 428 |
| August 20, 2025 | 17.25 | 17.15 | 17.15 | 17.25 | 17 | 3,075 |
| August 19, 2025 | 17.35 | 17.25 | 17.25 | 17.4 | 17.15 | 3,162 |
| August 18, 2025 | 17.3 | 17.2 | 17.2 | 17.55 | 17.1 | 1,575 |
| August 15, 2025 | 17.45 | 17.4 | 17.4 | 17.45 | 17.1 | 4,602 |
| August 14, 2025 | 17.4 | 17.35 | 17.35 | 17.4 | 17.35 | 644 |
| August 13, 2025 | 17.3 | 17.35 | 17.35 | 17.5 | 17.3 | 6,224 |
| August 12, 2025 | 17.35 | 17.45 | 17.45 | 17.55 | 17.35 | 4,205 |
| August 11, 2025 | 17.5 | 17.35 | 17.35 | 17.5 | 17.35 | 1,937 |
| August 08, 2025 | 17.5 | 17.55 | 17.55 | 17.8 | 17.5 | 2,320 |
| August 07, 2025 | 17.45 | 17.35 | 17.35 | 17.45 | 17.2 | 4,745 |
| August 06, 2025 | 17.1 | 17.3 | 17.3 | 17.45 | 17.05 | 7,682 |
| August 05, 2025 | 17.8 | 17.25 | 17.25 | 17.95 | 17.25 | 5,910 |
| August 04, 2025 | 17.35 | 17.6 | 17.6 | 17.8 | 17.35 | 1,381 |
| August 01, 2025 | 17.25 | 17.35 | 17.35 | 17.35 | 17.1 | 1,037 |
| July 31, 2025 | 17.5 | 17.1 | 17.1 | 17.5 | 17.05 | 7,789 |
| July 30, 2025 | 17.8 | 17.85 | 17.85 | 17.9 | 17.6 | 4,769 |
| July 29, 2025 | 18.1 | 17.7 | 17.7 | 18.1 | 17.5 | 3,178 |
| July 28, 2025 | 18.05 | 17.95 | 17.95 | 18.1 | 17.85 | 3,576 |
| July 25, 2025 | 17.7 | 17.95 | 17.95 | 18 | 17.3 | 7,731 |
| July 24, 2025 | 17.8 | 17.75 | 17.75 | 18 | 17.7 | 3,820 |
| July 23, 2025 | 18 | 17.7 | 17.7 | 18 | 17.7 | 4,971 |
| July 22, 2025 | 17.65 | 17.95 | 17.95 | 17.95 | 17.55 | 2,250 |
| July 21, 2025 | 18.15 | 17.85 | 17.85 | 18.3 | 17.75 | 4,051 |
| July 18, 2025 | 17.6 | 18 | 18 | 18 | 17.5 | 1,782 |
| July 17, 2025 | 17.85 | 17.7 | 17.7 | 18 | 17.7 | 1,906 |
| July 16, 2025 | 17.8 | 17.85 | 17.85 | 18 | 17.65 | 2,569 |
| July 15, 2025 | 17.8 | 17.75 | 17.75 | 17.9 | 17.7 | 2,936 |
| July 14, 2025 | 17.85 | 17.65 | 17.65 | 18.05 | 17.65 | 3,950 |
| July 11, 2025 | 17.95 | 18 | 18 | 18 | 17.75 | 4,880 |
| July 10, 2025 | 17.7 | 17.8 | 17.8 | 18 | 17.7 | 8,097 |
| July 09, 2025 | 17.95 | 17.8 | 17.8 | 18 | 17.8 | 5,768 |
| July 08, 2025 | 17.9 | 17.85 | 17.85 | 17.95 | 17.8 | 3,303 |
| July 07, 2025 | 18 | 17.95 | 17.95 | 18 | 17.8 | 6,727 |