16.11
+0.26(+1.64%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15.88 | 15.85 | 15.85 | 15.89 | 15.83 | 42,604 |
September 25, 2025 | 15.94 | 16.04 | 16.04 | 16.05 | 15.94 | 182,055 |
September 24, 2025 | 15.84 | 15.83 | 15.83 | 15.84 | 15.81 | 89,801 |
September 23, 2025 | 15.69 | 15.71 | 15.71 | 15.72 | 15.66 | 115,104 |
September 22, 2025 | 15.76 | 15.72 | 15.72 | 15.76 | 15.71 | 102,575 |
September 19, 2025 | 15.66 | 15.71 | 15.71 | 15.74 | 15.66 | 132,172 |
September 18, 2025 | 15.62 | 15.63 | 15.63 | 15.66 | 15.56 | 113,676 |
September 17, 2025 | 15.73 | 15.77 | 15.77 | 15.82 | 15.73 | 197,988 |
September 16, 2025 | 15.7 | 15.63 | 15.63 | 15.7 | 15.62 | 146,017 |
September 15, 2025 | 15.8 | 15.81 | 15.81 | 15.84 | 15.75 | 276,938 |
September 12, 2025 | 15.74 | 15.77 | 15.77 | 15.82 | 15.72 | 434,557 |
September 11, 2025 | 15.87 | 15.87 | 15.87 | 15.93 | 15.84 | 346,477 |
September 10, 2025 | 15.49 | 15.43 | 15.43 | 15.51 | 15.43 | 30,862 |
September 09, 2025 | 15.41 | 15.46 | 15.46 | 15.48 | 15.4 | 63,914 |
September 08, 2025 | 15.51 | 15.49 | 15.49 | 15.52 | 15.47 | 76,770 |
September 05, 2025 | 15.55 | 15.44 | 15.44 | 15.56 | 15.43 | 92,849 |
September 04, 2025 | 15.2 | 15.24 | 15.24 | 15.25 | 15.19 | 106,981 |
September 03, 2025 | 15.58 | 15.55 | 15.55 | 15.6 | 15.53 | 75,289 |
September 02, 2025 | 15.59 | 15.64 | 15.64 | 15.65 | 15.58 | 42,824 |
September 01, 2025 | 15.71 | 15.68 | 15.68 | 15.72 | 15.67 | 80,074 |
August 29, 2025 | 15.7 | 15.68 | 15.68 | 15.76 | 15.68 | 100,146 |
August 28, 2025 | 15.56 | 15.58 | 15.58 | 15.58 | 15.51 | 14,381 |
August 27, 2025 | 15.36 | 15.29 | 15.29 | 15.38 | 15.28 | 148,764 |
August 26, 2025 | 15.59 | 15.52 | 15.52 | 15.6 | 15.51 | 85,459 |
August 25, 2025 | 15.52 | 15.56 | 15.56 | 15.59 | 15.52 | 151,398 |
August 22, 2025 | 15.33 | 15.32 | 15.32 | 15.45 | 15.29 | 141,385 |
August 21, 2025 | 14.96 | 15 | 15 | 15 | 14.94 | 13,286 |
August 20, 2025 | 14.9 | 14.9 | 14.9 | 14.93 | 14.88 | 44,369 |
August 19, 2025 | 14.66 | 14.65 | 14.65 | 14.67 | 14.65 | 29,694 |
August 18, 2025 | 14.69 | 14.76 | 14.76 | 14.76 | 14.69 | 60,329 |
August 15, 2025 | 14.6 | 14.55 | 14.55 | 14.6 | 14.55 | 78,350 |
August 14, 2025 | 14.5 | 14.45 | 14.45 | 14.54 | 14.45 | 55,324 |
August 13, 2025 | 14.48 | 14.51 | 14.51 | 14.54 | 14.46 | 28,473 |
August 12, 2025 | 14.44 | 14.39 | 14.39 | 14.45 | 14.38 | 22,729 |
August 11, 2025 | 14.3 | 14.35 | 14.35 | 14.37 | 14.3 | 34,520 |
August 08, 2025 | 14.26 | 14.25 | 14.25 | 14.28 | 14.25 | 7,498 |
August 07, 2025 | 14.27 | 14.28 | 14.28 | 14.31 | 14.23 | 45,168 |
August 06, 2025 | 14.31 | 14.23 | 14.23 | 14.32 | 14.22 | 13,183 |
August 05, 2025 | 14.35 | 14.29 | 14.29 | 14.35 | 14.29 | 35,700 |
August 04, 2025 | 14.17 | 14.19 | 14.19 | 14.24 | 14.16 | 69,964 |
August 01, 2025 | 14.24 | 14.06 | 14.06 | 14.25 | 14.03 | 24,835 |
July 31, 2025 | 14.36 | 14.31 | 14.31 | 14.36 | 14.28 | 137,357 |
July 30, 2025 | 14.48 | 14.52 | 14.52 | 14.57 | 14.46 | 14,727 |
July 29, 2025 | 14.52 | 14.5 | 14.5 | 14.54 | 14.47 | 22,208 |
July 28, 2025 | 14.26 | 14.33 | 14.33 | 14.34 | 14.26 | 14,711 |
July 25, 2025 | 14.19 | 14.19 | 14.19 | 14.21 | 14.17 | 33,740 |
July 24, 2025 | 14.28 | 14.24 | 14.24 | 14.29 | 14.22 | 8,223 |
July 23, 2025 | 14.19 | 14.22 | 14.22 | 14.23 | 14.18 | 9,893 |
July 22, 2025 | 14.2 | 14.19 | 14.19 | 14.25 | 14.19 | 20,065 |
July 21, 2025 | 14.14 | 14.09 | 14.09 | 14.14 | 14.09 | 10,779 |
July 18, 2025 | 14.06 | 14.07 | 14.07 | 14.1 | 14.04 | 66,607 |
July 17, 2025 | 13.97 | 14.01 | 14.01 | 14.02 | 13.94 | 57,287 |
July 16, 2025 | 13.83 | 13.74 | 13.74 | 13.85 | 13.74 | 11,919 |
July 15, 2025 | 13.83 | 13.85 | 13.85 | 13.85 | 13.8 | 58,659 |
July 14, 2025 | 13.85 | 13.82 | 13.82 | 13.86 | 13.81 | 14,318 |
July 11, 2025 | 13.8 | 13.74 | 13.74 | 13.82 | 13.74 | 49,094 |
July 10, 2025 | 13.74 | 13.79 | 13.79 | 13.79 | 13.72 | 39,696 |
July 09, 2025 | 13.65 | 13.66 | 13.66 | 13.68 | 13.62 | 35,397 |
July 08, 2025 | 13.64 | 13.67 | 13.67 | 13.68 | 13.62 | 47,834 |
July 07, 2025 | 13.49 | 13.54 | 13.54 | 13.54 | 13.48 | 74,214 |