16.67
+0.0475(+0.29%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16.65 | 16.67 | 16.67 | 16.67 | 16.62 | 6,747 |
September 05, 2025 | 16.62 | 16.63 | 16.63 | 16.63 | 16.6 | 9,866 |
September 04, 2025 | 16.59 | 16.6 | 16.6 | 16.61 | 16.57 | 9,866 |
September 03, 2025 | 16.59 | 16.56 | 16.56 | 16.59 | 16.55 | 19,501 |
September 02, 2025 | 16.63 | 16.57 | 16.57 | 16.63 | 16.57 | 25,549 |
September 01, 2025 | 16.63 | 16.64 | 16.64 | 16.64 | 16.63 | 2,363 |
August 29, 2025 | 16.62 | 16.64 | 16.64 | 16.66 | 16.6 | 64,809 |
August 28, 2025 | 16.61 | 16.62 | 16.62 | 16.64 | 16.61 | 15,451 |
August 27, 2025 | 16.61 | 16.6 | 16.6 | 16.61 | 16.58 | 19,957 |
August 26, 2025 | 16.63 | 16.6 | 16.6 | 16.63 | 16.58 | 33,685 |
August 25, 2025 | 16.65 | 16.63 | 16.63 | 16.65 | 16.63 | 5,869 |
August 22, 2025 | 16.61 | 16.61 | 16.61 | 16.62 | 16.6 | 2,703 |
August 21, 2025 | 16.65 | 16.59 | 16.59 | 16.65 | 16.59 | 24,658 |
August 20, 2025 | 16.66 | 16.64 | 16.64 | 16.67 | 16.64 | 8,561 |
August 19, 2025 | 16.67 | 16.67 | 16.67 | 16.68 | 16.67 | 8,907 |
August 18, 2025 | 16.69 | 16.67 | 16.67 | 16.69 | 16.65 | 13,340 |
August 15, 2025 | 16.68 | 16.67 | 16.67 | 16.69 | 16.66 | 3,555 |
August 14, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.68 | 6,215 |
August 13, 2025 | 16.66 | 16.68 | 16.68 | 16.68 | 16.65 | 23,307 |
August 12, 2025 | 16.62 | 16.66 | 16.66 | 16.66 | 16.62 | 4,029 |
August 11, 2025 | 16.63 | 16.64 | 16.64 | 16.66 | 16.6 | 4,194 |
August 08, 2025 | 16.59 | 16.64 | 16.64 | 16.64 | 16.59 | 7,733 |
August 07, 2025 | 16.6 | 16.61 | 16.61 | 16.62 | 16.6 | 897 |
August 06, 2025 | 16.58 | 16.59 | 16.59 | 16.6 | 16.56 | 72,891 |
August 05, 2025 | 16.58 | 16.57 | 16.57 | 16.58 | 16.55 | 8,029 |
August 04, 2025 | 16.53 | 16.55 | 16.55 | 16.55 | 16.53 | 27,909 |
August 01, 2025 | 16.56 | 16.48 | 16.48 | 16.56 | 16.48 | 16,788 |
July 31, 2025 | 16.56 | 16.54 | 16.54 | 16.56 | 16.54 | 7,688 |
July 30, 2025 | 16.54 | 16.53 | 16.53 | 16.54 | 16.53 | 10,120 |
July 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.53 | 1,032 |
July 28, 2025 | 16.55 | 16.52 | 16.52 | 16.55 | 16.51 | 8,216 |
July 25, 2025 | 16.52 | 16.48 | 16.48 | 16.52 | 16.48 | 7,037 |
July 24, 2025 | 16.48 | 16.5 | 16.5 | 16.51 | 16.48 | 9,302 |
July 23, 2025 | 16.45 | 16.48 | 16.48 | 16.48 | 16.45 | 653 |
July 22, 2025 | 16.42 | 16.42 | 16.42 | 16.45 | 16.42 | 114 |
July 21, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.42 | 715 |
July 18, 2025 | 16.4 | 16.42 | 16.42 | 16.44 | 16.4 | 4,819 |
July 17, 2025 | 16.43 | 16.41 | 16.41 | 16.43 | 16.39 | 1,789 |
July 16, 2025 | 16.4 | 16.39 | 16.39 | 16.42 | 16.39 | 25,838 |
July 15, 2025 | 16.4 | 16.4 | 16.4 | 16.43 | 16.4 | 3,873 |
July 14, 2025 | 16.41 | 16.41 | 16.41 | 16.43 | 16.4 | 4,643 |
July 11, 2025 | 16.43 | 16.42 | 16.42 | 16.43 | 16.41 | 4,003 |
July 10, 2025 | 16.43 | 16.43 | 16.43 | 16.45 | 16.41 | 15,226 |
July 09, 2025 | 16.41 | 16.42 | 16.42 | 16.43 | 16.41 | 13,818 |
July 08, 2025 | 16.42 | 16.41 | 16.41 | 16.42 | 16.4 | 183 |
July 07, 2025 | 16.39 | 16.41 | 16.41 | 16.42 | 16.38 | 5,050 |
July 04, 2025 | 16.38 | 16.39 | 16.39 | 16.41 | 16.38 | 12,038 |
July 03, 2025 | 16.39 | 16.38 | 16.38 | 16.4 | 16.36 | 12,101 |
July 02, 2025 | 16.35 | 16.37 | 16.37 | 16.38 | 16.35 | 87,668 |
July 01, 2025 | 16.35 | 16.36 | 16.36 | 16.36 | 16.34 | 617 |
June 30, 2025 | 16.32 | 16.31 | 16.31 | 16.33 | 16.31 | 7,675 |
June 27, 2025 | 16.3 | 16.31 | 16.31 | 16.32 | 16.3 | 4,835 |
June 26, 2025 | 16.29 | 16.28 | 16.28 | 16.29 | 16.26 | 22,307 |
June 25, 2025 | 16.31 | 16.28 | 16.28 | 16.31 | 16.27 | 56,431 |
June 24, 2025 | 16.26 | 16.27 | 16.27 | 16.31 | 16.26 | 1,879 |
June 23, 2025 | 16.26 | 16.23 | 16.23 | 16.26 | 16.2 | 15,031 |
June 20, 2025 | 16.27 | 16.25 | 16.25 | 16.27 | 16.22 | 12,850 |
June 19, 2025 | 16.27 | 16.23 | 16.23 | 16.27 | 16.23 | 14,082 |
June 18, 2025 | 16.27 | 16.25 | 16.25 | 16.27 | 16.24 | 3,777 |
June 17, 2025 | 16.28 | 16.24 | 16.24 | 16.28 | 16.24 | 7,023 |