17.96
-0.1(-0.55%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18.04 | 17.96 | 17.96 | 18.22 | 17.8 | 28,630 |
| November 06, 2025 | 18.2 | 18.06 | 18.06 | 18.32 | 18.02 | 27,911 |
| November 05, 2025 | 18.32 | 18.24 | 18.24 | 18.48 | 18.18 | 30,633 |
| November 04, 2025 | 18.58 | 18.42 | 18.42 | 18.58 | 18.32 | 31,407 |
| November 03, 2025 | 18.78 | 18.76 | 18.76 | 19.04 | 18.6 | 46,043 |
| October 31, 2025 | 18.94 | 18.88 | 18.88 | 19 | 18.78 | 22,192 |
| October 30, 2025 | 19 | 18.94 | 18.94 | 19.14 | 18.8 | 33,975 |
| October 29, 2025 | 19.14 | 19.1 | 19.1 | 19.24 | 18.84 | 78,345 |
| October 28, 2025 | 19.12 | 19.02 | 19.02 | 19.12 | 18.94 | 22,362 |
| October 27, 2025 | 19.62 | 19.16 | 19.16 | 19.62 | 19.16 | 29,313 |
| October 24, 2025 | 19.5 | 19.4 | 19.4 | 19.5 | 19.06 | 25,772 |
| October 23, 2025 | 18.98 | 19.34 | 19.34 | 19.54 | 18.98 | 33,798 |
| October 22, 2025 | 18.78 | 18.96 | 18.96 | 19.12 | 18.74 | 176,931 |
| October 21, 2025 | 18.98 | 18.84 | 18.84 | 19.06 | 18.7 | 31,657 |
| October 20, 2025 | 18.76 | 18.92 | 18.92 | 19.1 | 18.58 | 63,710 |
| October 17, 2025 | 18.34 | 18.56 | 18.56 | 18.66 | 17.98 | 62,330 |
| October 16, 2025 | 18.58 | 18.52 | 18.52 | 18.76 | 18.38 | 51,584 |
| October 15, 2025 | 19.04 | 18.6 | 18.6 | 19.24 | 18.54 | 68,329 |
| October 14, 2025 | 18.98 | 19.02 | 19.02 | 19.1 | 18.38 | 141,487 |
| October 13, 2025 | 20.7 | 19.46 | 19.46 | 21.05 | 19.36 | 112,946 |
| October 10, 2025 | 21.6 | 20.85 | 20.85 | 21.6 | 20.85 | 38,157 |
| October 09, 2025 | 21.3 | 21.5 | 21.5 | 21.7 | 21.2 | 91,041 |
| October 08, 2025 | 21.45 | 21.3 | 21.3 | 21.75 | 21.05 | 60,194 |
| October 07, 2025 | 21.65 | 21.6 | 21.6 | 21.95 | 21.5 | 28,461 |
| October 06, 2025 | 21.7 | 21.7 | 21.7 | 22 | 21.55 | 29,527 |
| October 03, 2025 | 22.1 | 21.95 | 21.95 | 22.2 | 21.8 | 14,893 |
| October 02, 2025 | 22.25 | 22 | 22 | 22.4 | 22 | 24,376 |
| October 01, 2025 | 21.85 | 22.1 | 22.1 | 22.15 | 21.7 | 34,043 |
| September 30, 2025 | 21.8 | 22 | 22 | 22 | 21.7 | 40,587 |
| September 29, 2025 | 22.1 | 21.9 | 21.9 | 22.25 | 21.65 | 38,491 |
| September 26, 2025 | 22.4 | 22.1 | 22.1 | 22.65 | 22.1 | 28,412 |
| September 25, 2025 | 22.85 | 22.5 | 22.5 | 22.85 | 22.2 | 51,719 |
| September 24, 2025 | 23.25 | 22.75 | 22.75 | 23.25 | 22.6 | 38,187 |
| September 23, 2025 | 24.1 | 23.35 | 23.35 | 24.5 | 23.3 | 58,262 |
| September 22, 2025 | 23.6 | 24.1 | 24.1 | 24.3 | 23.35 | 25,207 |
| September 19, 2025 | 23.65 | 23.75 | 23.75 | 23.75 | 23.35 | 42,286 |
| September 18, 2025 | 23.55 | 23.7 | 23.7 | 23.9 | 23.55 | 11,669 |
| September 17, 2025 | 23.45 | 23.45 | 23.45 | 23.65 | 23.25 | 21,871 |
| September 16, 2025 | 24.1 | 23.45 | 23.45 | 24.1 | 23.45 | 14,092 |
| September 15, 2025 | 23.95 | 24.1 | 24.1 | 24.45 | 23.8 | 26,193 |
| September 12, 2025 | 23.95 | 23.85 | 23.85 | 24.3 | 23.8 | 20,595 |
| September 11, 2025 | 24.05 | 23.95 | 23.95 | 24.15 | 23.7 | 22,223 |
| September 10, 2025 | 23.9 | 23.9 | 23.9 | 23.95 | 23.55 | 49,315 |
| September 09, 2025 | 24.05 | 23.7 | 23.7 | 24.1 | 23.5 | 16,742 |
| September 08, 2025 | 23.7 | 24.05 | 24.05 | 24.05 | 23.7 | 17,318 |
| September 05, 2025 | 23.8 | 23.65 | 23.65 | 24 | 23.4 | 16,637 |
| September 04, 2025 | 23.75 | 23.8 | 23.8 | 23.9 | 23.45 | 22,042 |
| September 03, 2025 | 23.6 | 23.6 | 23.6 | 24.05 | 23.45 | 23,185 |
| September 02, 2025 | 24.2 | 23.55 | 23.55 | 24.3 | 23.55 | 31,538 |
| September 01, 2025 | 25.1 | 24.3 | 24.3 | 25.15 | 24.3 | 19,062 |
| August 29, 2025 | 25.5 | 25.1 | 25.1 | 25.7 | 25.1 | 30,128 |
| August 28, 2025 | 25.7 | 25.45 | 25.45 | 25.9 | 25.45 | 26,945 |
| August 27, 2025 | 26 | 25.45 | 25.45 | 26 | 25.35 | 50,542 |
| August 26, 2025 | 25.3 | 25.9 | 25.9 | 25.9 | 24.85 | 143,340 |
| August 25, 2025 | 25.5 | 25.45 | 25.45 | 25.55 | 25.2 | 27,853 |
| August 22, 2025 | 25.2 | 25.5 | 25.5 | 25.5 | 25.2 | 28,890 |
| August 21, 2025 | 25.35 | 25.25 | 25.25 | 25.55 | 25.05 | 39,394 |
| August 20, 2025 | 25.05 | 25.35 | 25.35 | 25.35 | 24.95 | 48,247 |
| August 19, 2025 | 24.5 | 25 | 25 | 25.25 | 24.5 | 109,756 |
| August 18, 2025 | 24.35 | 24.5 | 24.5 | 24.6 | 24.15 | 62,088 |