16.54
+0.012(+0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 16.54 | 16.54 | 16.54 | 16.56 | 16.52 | 82,514 |
| December 22, 2025 | 16.53 | 16.51 | 16.51 | 16.54 | 16.48 | 22,087 |
| December 19, 2025 | 16.4 | 16.43 | 16.43 | 16.45 | 16.37 | 13,938 |
| December 18, 2025 | 16.31 | 16.36 | 16.36 | 16.36 | 16.3 | 31,913 |
| December 17, 2025 | 16.4 | 16.33 | 16.33 | 16.42 | 16.33 | 29,490 |
| December 16, 2025 | 16.08 | 16.12 | 16.12 | 16.12 | 16.04 | 13,348 |
| December 15, 2025 | 16.27 | 16.25 | 16.25 | 16.29 | 16.23 | 28,048 |
| December 12, 2025 | 16.35 | 16.27 | 16.27 | 16.41 | 16.27 | 15,886 |
| December 11, 2025 | 16.26 | 16.26 | 16.26 | 16.3 | 16.22 | 31,497 |
| December 10, 2025 | 16.47 | 16.47 | 16.47 | 16.5 | 16.44 | 44,999 |
| December 09, 2025 | 16.54 | 16.49 | 16.49 | 16.54 | 16.46 | 20,703 |
| December 08, 2025 | 16.54 | 16.63 | 16.63 | 16.63 | 16.54 | 24,429 |
| December 05, 2025 | 16.4 | 16.46 | 16.46 | 16.47 | 16.39 | 20,419 |
| December 04, 2025 | 16.27 | 16.28 | 16.28 | 16.28 | 16.23 | 23,082 |
| December 03, 2025 | 16.22 | 16.21 | 16.21 | 16.24 | 16.16 | 64,885 |
| December 02, 2025 | 16.34 | 16.31 | 16.31 | 16.36 | 16.31 | 40,492 |
| December 01, 2025 | 16.42 | 16.43 | 16.43 | 16.44 | 16.37 | 42,865 |
| November 28, 2025 | 16.27 | 16.31 | 16.31 | 16.34 | 16.23 | 18,793 |
| November 27, 2025 | 16.19 | 16.19 | 16.19 | 16.2 | 16.17 | 17,357 |
| November 26, 2025 | 16.19 | 16.2 | 16.2 | 16.24 | 16.14 | 24,017 |
| November 25, 2025 | 16.2 | 16.16 | 16.16 | 16.22 | 16.16 | 47,731 |
| November 24, 2025 | 15.99 | 16.03 | 16.03 | 16.04 | 15.93 | 49,671 |
| November 21, 2025 | 15.93 | 16.04 | 16.04 | 16.04 | 15.89 | 87,216 |
| November 20, 2025 | 16.41 | 16.36 | 16.36 | 16.45 | 16.36 | 22,490 |
| November 19, 2025 | 16.36 | 16.39 | 16.39 | 16.46 | 16.36 | 149,917 |
| November 18, 2025 | 16.29 | 16.36 | 16.36 | 16.36 | 16.29 | 27,567 |
| November 17, 2025 | 16.42 | 16.39 | 16.39 | 16.43 | 16.37 | 113,658 |
| November 14, 2025 | 16.47 | 16.5 | 16.5 | 16.5 | 16.37 | 43,594 |
| November 13, 2025 | 16.73 | 16.68 | 16.68 | 16.76 | 16.68 | 40,985 |
| November 12, 2025 | 16.58 | 16.58 | 16.58 | 16.64 | 16.57 | 68,747 |
| November 11, 2025 | 16.65 | 16.62 | 16.62 | 16.65 | 16.61 | 21,319 |
| November 10, 2025 | 16.78 | 16.76 | 16.76 | 16.83 | 16.76 | 34,758 |
| November 07, 2025 | 16.75 | 16.61 | 16.61 | 16.78 | 16.6 | 31,579 |
| November 06, 2025 | 16.77 | 16.74 | 16.74 | 16.83 | 16.74 | 184,957 |
| November 05, 2025 | 16.56 | 16.65 | 16.65 | 16.67 | 16.54 | 68,421 |
| November 04, 2025 | 16.47 | 16.54 | 16.54 | 16.57 | 16.47 | 119,611 |
| November 03, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 87,546 |
| October 31, 2025 | 16.52 | 16.58 | 16.58 | 16.58 | 16.46 | 55,460 |
| October 30, 2025 | 16.71 | 16.8 | 16.8 | 16.8 | 16.69 | 60,347 |
| October 29, 2025 | 16.82 | 16.82 | 16.82 | 16.88 | 16.81 | 85,111 |
| October 28, 2025 | 16.62 | 16.64 | 16.64 | 16.65 | 16.59 | 63,051 |
| October 27, 2025 | 16.71 | 16.72 | 16.72 | 16.72 | 16.69 | 47,083 |
| October 24, 2025 | 16.46 | 16.49 | 16.49 | 16.5 | 16.45 | 73,577 |
| October 23, 2025 | 16.29 | 16.32 | 16.32 | 16.33 | 16.26 | 15,468 |
| October 22, 2025 | 16.22 | 16.16 | 16.16 | 16.22 | 16.16 | 32,021 |
| October 21, 2025 | 16.23 | 16.18 | 16.18 | 16.26 | 16.17 | 1.48M |
| October 20, 2025 | 15.98 | 16 | 16 | 16 | 15.94 | 68,989 |
| October 17, 2025 | 15.78 | 15.95 | 15.95 | 15.98 | 15.75 | 38,386 |
| October 16, 2025 | 16.24 | 16.24 | 16.24 | 16.26 | 16.22 | 27,086 |
| October 15, 2025 | 16.22 | 16.2 | 16.2 | 16.25 | 16.16 | 72,636 |
| October 14, 2025 | 16.03 | 16.09 | 16.09 | 16.09 | 16 | 112,654 |
| October 13, 2025 | 16.17 | 16.28 | 16.28 | 16.33 | 16.17 | 116,731 |
| October 10, 2025 | 16.32 | 15.72 | 15.72 | 16.36 | 15.72 | 102,062 |
| October 09, 2025 | 16.59 | 16.53 | 16.53 | 16.6 | 16.51 | 115,138 |
| October 08, 2025 | 16.25 | 16.34 | 16.34 | 16.34 | 16.25 | 26,440 |
| October 07, 2025 | 16.28 | 16.31 | 16.31 | 16.36 | 16.27 | 53,042 |
| October 06, 2025 | 16.25 | 16.26 | 16.26 | 16.3 | 16.21 | 35,708 |
| October 03, 2025 | 16.25 | 16.24 | 16.24 | 16.27 | 16.21 | 57,431 |
| October 02, 2025 | 16.34 | 16.36 | 16.36 | 16.39 | 16.31 | 67,386 |
| October 01, 2025 | 16.17 | 16.23 | 16.23 | 16.24 | 16.16 | 20,351 |