17.20
-0.2(-1.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 17.85 | 18 | 18 | 18 | 17.85 | 964 |
| July 03, 2025 | 18.15 | 17.85 | 17.85 | 18.15 | 17.85 | 1,036 |
| July 02, 2025 | 18.15 | 18.15 | 18.15 | 18.2 | 17.9 | 4,050 |
| July 01, 2025 | 18.15 | 18 | 18 | 18.2 | 17.9 | 5,967 |
| June 30, 2025 | 18.15 | 18.1 | 18.1 | 18.35 | 17.8 | 9,571 |
| June 27, 2025 | 17.95 | 17.95 | 17.95 | 18.25 | 17.95 | 8,786 |
| June 26, 2025 | 17.7 | 18.1 | 18.1 | 18.15 | 17.45 | 23,362 |
| June 25, 2025 | 16.6 | 16.85 | 16.85 | 16.85 | 16.55 | 1,300 |
| June 24, 2025 | 16.8 | 16.8 | 16.8 | 17 | 16.8 | 670 |
| June 23, 2025 | 16.65 | 17 | 17 | 17 | 16.5 | 3,720 |
| June 20, 2025 | 17.55 | 16.7 | 16.7 | 17.55 | 16.55 | 10,038 |
| June 19, 2025 | 16.9 | 16.9 | 16.9 | 17.1 | 16.85 | 1,290 |
| June 18, 2025 | 16.7 | 16.95 | 16.95 | 16.95 | 16.7 | 661 |
| June 17, 2025 | 16.95 | 16.8 | 16.8 | 16.95 | 16.8 | 1,225 |
| June 16, 2025 | 17.3 | 16.95 | 16.95 | 17.4 | 16.95 | 43,109 |
| June 13, 2025 | 17.25 | 17.25 | 17.25 | 17.4 | 17.25 | 4,081 |
| June 12, 2025 | 17.5 | 17.7 | 17.7 | 17.7 | 17.3 | 3,973 |
| June 11, 2025 | 17.4 | 17.5 | 17.5 | 17.5 | 17.05 | 10,624 |
| June 10, 2025 | 17.4 | 17.25 | 17.25 | 17.4 | 17.15 | 12,730 |
| June 09, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.25 | 6,852 |
| June 06, 2025 | 17.55 | 17.35 | 17.35 | 17.6 | 17.05 | 24,235 |
| June 05, 2025 | 16.85 | 17.4 | 17.4 | 17.4 | 16.75 | 7,507 |
| June 04, 2025 | 16.9 | 16.8 | 16.8 | 16.9 | 16.75 | 2,594 |
| June 03, 2025 | 16.75 | 16.9 | 16.9 | 16.9 | 16.7 | 7,585 |
| June 02, 2025 | 16.5 | 16.75 | 16.75 | 16.85 | 16.2 | 8,669 |
| May 30, 2025 | 17 | 16.6 | 16.6 | 17 | 16.3 | 8,138 |
| May 29, 2025 | 16.8 | 16.9 | 16.9 | 17.1 | 16.7 | 7,704 |
| May 28, 2025 | 16.7 | 16.8 | 16.8 | 16.8 | 16.6 | 2,891 |
| May 27, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.55 | 973 |
| May 26, 2025 | 16.55 | 16.7 | 16.7 | 16.7 | 16.5 | 789 |