16.35
+0.238(+1.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.19 | 16.11 | 16.11 | 16.22 | 16.06 | 20,095 |
| September 04, 2025 | 16.07 | 16.14 | 16.14 | 16.14 | 16 | 93,140 |
| September 03, 2025 | 15.88 | 15.9 | 15.9 | 15.92 | 15.87 | 3,645 |
| September 02, 2025 | 16.04 | 15.93 | 15.93 | 16.04 | 15.88 | 1,271 |
| September 01, 2025 | 16.01 | 16.04 | 16.04 | 16.04 | 16.01 | 1,498 |
| August 29, 2025 | 16.13 | 15.93 | 15.93 | 16.13 | 15.93 | 17,578 |
| August 28, 2025 | 16.28 | 16.23 | 16.23 | 16.3 | 16.2 | 10,123 |
| August 27, 2025 | 16.11 | 16.13 | 16.13 | 16.13 | 16.07 | 13,258 |
| August 26, 2025 | 16.1 | 16.13 | 16.13 | 16.13 | 16.08 | 11,077 |
| August 25, 2025 | 16.24 | 16.19 | 16.19 | 16.24 | 16.19 | 7,507 |
| August 22, 2025 | 16.23 | 16.33 | 16.33 | 16.33 | 16.21 | 1,789 |
| August 21, 2025 | 16.2 | 16.22 | 16.22 | 16.22 | 16.15 | 8,159 |
| August 20, 2025 | 16.37 | 16.3 | 16.3 | 16.37 | 16.26 | 3,167 |
| August 19, 2025 | 16.53 | 16.54 | 16.4 | 16.59 | 16.53 | 9,746 |
| August 18, 2025 | 16.53 | 16.59 | 16.59 | 16.59 | 16.53 | 20,294 |
| August 15, 2025 | 16.59 | 16.49 | 16.49 | 16.59 | 16.49 | 8,793 |
| August 14, 2025 | 16.27 | 16.25 | 16.25 | 16.31 | 16.25 | 18,686 |
| August 13, 2025 | 16.33 | 16.26 | 16.26 | 16.36 | 16.26 | 3,800 |
| August 12, 2025 | 16.2 | 16.29 | 16.29 | 16.29 | 16.18 | 8,280 |
| August 11, 2025 | 16.1 | 16.16 | 16.16 | 16.16 | 16.1 | 1,174 |
| August 08, 2025 | 16 | 16.08 | 16.08 | 16.08 | 16 | 2,262 |
| August 07, 2025 | 15.75 | 15.78 | 15.78 | 15.88 | 15.75 | 12,427 |
| August 06, 2025 | 15.73 | 15.66 | 15.66 | 15.73 | 15.64 | 5,870 |
| August 05, 2025 | 15.68 | 15.57 | 15.57 | 15.68 | 15.57 | 7,212 |
| August 04, 2025 | 15.5 | 15.61 | 15.61 | 15.61 | 15.5 | 3,816 |
| August 01, 2025 | 15.59 | 15.37 | 15.37 | 15.59 | 15.29 | 7,575 |
| July 31, 2025 | 15.69 | 15.51 | 15.51 | 15.75 | 15.51 | 36,351 |
| July 30, 2025 | 15.58 | 15.56 | 15.56 | 15.61 | 15.56 | 10,275 |
| July 29, 2025 | 15.52 | 15.43 | 15.43 | 15.54 | 15.43 | 10,554 |
| July 28, 2025 | 15.45 | 15.43 | 15.43 | 15.49 | 15.41 | 14,823 |
| July 25, 2025 | 15.6 | 15.53 | 15.53 | 15.6 | 15.53 | 8,694 |
| July 24, 2025 | 15.82 | 15.72 | 15.72 | 15.88 | 15.72 | 29,589 |
| July 23, 2025 | 15.53 | 15.71 | 15.71 | 15.71 | 15.53 | 2,560 |
| July 22, 2025 | 14.95 | 14.99 | 14.99 | 15.05 | 14.95 | 1,107 |
| July 21, 2025 | 15.03 | 15.05 | 15.05 | 15.06 | 14.99 | 9,772 |
| July 18, 2025 | 14.96 | 14.89 | 14.89 | 14.96 | 14.89 | 8,501 |
| July 17, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.99 | 12,868 |
| July 16, 2025 | 14.84 | 14.76 | 14.76 | 14.92 | 14.76 | 11,735 |
| July 15, 2025 | 14.94 | 14.88 | 14.88 | 14.95 | 14.88 | 26,440 |
| July 14, 2025 | 14.95 | 14.91 | 14.91 | 14.95 | 14.88 | 2,803 |
| July 11, 2025 | 15.01 | 14.93 | 14.93 | 15.01 | 14.92 | 16,139 |
| July 10, 2025 | 14.96 | 15.05 | 15.05 | 15.05 | 14.94 | 17,945 |
| July 09, 2025 | 14.97 | 15.02 | 15.02 | 15.05 | 14.97 | 1,178 |
| July 08, 2025 | 15.01 | 15.06 | 15.06 | 15.06 | 15.01 | 4,439 |
| July 07, 2025 | 15.07 | 15.08 | 15.08 | 15.1 | 15.06 | 993 |
| July 04, 2025 | 15.22 | 15.16 | 15.16 | 15.22 | 15.15 | 11,256 |
| July 03, 2025 | 15.22 | 15.27 | 15.27 | 15.29 | 15.22 | 50,944 |
| July 02, 2025 | 15.22 | 15.21 | 15.21 | 15.24 | 15.18 | 10,444 |
| July 01, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.21 | 5,307 |
| June 30, 2025 | 15.43 | 15.34 | 15.34 | 15.43 | 15.34 | 4,980 |
| June 27, 2025 | 15.38 | 15.45 | 15.45 | 15.45 | 15.38 | 5,214 |
| June 26, 2025 | 15.16 | 15.14 | 15.14 | 15.17 | 15.02 | 16,552 |
| June 25, 2025 | 15.05 | 14.98 | 14.98 | 15.11 | 14.98 | 10,008 |
| June 24, 2025 | 15.05 | 15.03 | 15.03 | 15.09 | 15.02 | 7,688 |
| June 23, 2025 | 14.88 | 14.92 | 14.92 | 14.94 | 14.87 | 2,137 |
| June 20, 2025 | 15.08 | 15.01 | 15.01 | 15.1 | 15.01 | 4,639 |
| June 19, 2025 | 15.28 | 15.16 | 15.16 | 15.28 | 15.16 | 15,988 |
| June 18, 2025 | 15.34 | 15.31 | 15.31 | 15.39 | 15.31 | 8,753 |
| June 17, 2025 | 15.16 | 15.15 | 15.15 | 15.16 | 15.11 | 14,293 |
| June 16, 2025 | 15.23 | 15.26 | 15.26 | 15.26 | 15.19 | 11,231 |