16.23
-0.01(-0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.24 | 16.23 | 16.23 | 16.24 | 16.22 | 34,976 |
| August 15, 2025 | 16.27 | 16.24 | 16.24 | 16.27 | 16.24 | 27,222 |
| August 14, 2025 | 16.27 | 16.25 | 16.25 | 16.27 | 16.23 | 186 |
| August 13, 2025 | 16.24 | 16.25 | 16.25 | 16.26 | 16.23 | 76 |
| August 12, 2025 | 16.23 | 16.23 | 16.23 | 16.24 | 16.22 | 327 |
| August 11, 2025 | 16.22 | 16.21 | 16.21 | 16.23 | 16.2 | 41,420 |
| August 08, 2025 | 16.32 | 16.21 | 16.21 | 16.32 | 16.2 | 27 |
| August 07, 2025 | 16.2 | 16.21 | 16.21 | 16.22 | 16.19 | 975,108 |
| August 06, 2025 | 16.19 | 16.18 | 16.18 | 16.19 | 16.17 | 27,423 |
| August 05, 2025 | 16.19 | 16.18 | 16.18 | 16.2 | 16.18 | 1 |
| August 04, 2025 | 16.13 | 16.17 | 16.17 | 16.18 | 16.12 | 46,348 |
| August 01, 2025 | 16.2 | 16.13 | 16.13 | 16.2 | 16.13 | 32,086 |
| July 31, 2025 | 16.19 | 16.18 | 16.18 | 16.19 | 16.16 | 38 |
| July 30, 2025 | 16.17 | 16.17 | 16.17 | 16.18 | 16.17 | 36 |
| July 29, 2025 | 16.18 | 16.16 | 16.16 | 16.18 | 16.16 | 40,102 |
| July 28, 2025 | 16.23 | 16.15 | 16.15 | 16.23 | 16.14 | 17,207 |
| July 25, 2025 | 16.14 | 16.15 | 16.15 | 16.15 | 16.13 | 21 |
| July 24, 2025 | 16.2 | 16.15 | 16.15 | 16.2 | 16.15 | 10,499 |
| July 23, 2025 | 16.15 | 16.13 | 16.13 | 16.15 | 16.13 | 2 |
| July 22, 2025 | 16.12 | 16.11 | 16.11 | 16.13 | 16.11 | 14 |
| July 21, 2025 | 16.12 | 16.11 | 16.11 | 16.13 | 16.11 | 15 |
| July 18, 2025 | 16.14 | 16.1 | 16.1 | 16.14 | 16.1 | 33 |
| July 17, 2025 | 16.2 | 16.1 | 16.1 | 16.2 | 16.1 | 1,974 |
| July 16, 2025 | 16.11 | 16.09 | 16.09 | 16.15 | 16.09 | 102 |
| July 15, 2025 | 16.14 | 16.11 | 16.11 | 16.24 | 16.11 | 156,283 |
| July 14, 2025 | 16.15 | 16.11 | 16.11 | 16.15 | 16.08 | 99 |
| July 11, 2025 | 16.14 | 16.11 | 16.11 | 16.14 | 16.1 | 46,895 |
| July 10, 2025 | 16.16 | 16.14 | 16.14 | 16.16 | 16.13 | 15,987 |
| July 09, 2025 | 16.11 | 16.12 | 16.12 | 16.12 | 16.11 | 8 |
| July 08, 2025 | 16.07 | 16.08 | 16.08 | 16.09 | 16.07 | 15,840 |
| July 07, 2025 | 16.08 | 16.08 | 16.08 | 16.09 | 16.06 | 20,366 |
| July 04, 2025 | 16.09 | 16.06 | 16.06 | 16.09 | 16.06 | 18,008 |
| July 03, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.05 | 3,226 |
| July 02, 2025 | 16.06 | 16.05 | 16.05 | 16.07 | 16.03 | 27 |
| July 01, 2025 | 16.08 | 16.05 | 16.05 | 16.08 | 16.04 | 325 |
| June 30, 2025 | 16.05 | 16.04 | 16.04 | 16.05 | 16.03 | 12,532 |
| June 27, 2025 | 16.05 | 16.04 | 16.04 | 16.05 | 16.02 | 80,660 |
| June 26, 2025 | 16.02 | 16.02 | 16.02 | 16.04 | 16.01 | 11 |
| June 25, 2025 | 16.05 | 16.02 | 16.02 | 16.05 | 16.02 | 13 |
| June 24, 2025 | 16.03 | 16.03 | 16.03 | 16.06 | 16.03 | 10 |
| June 23, 2025 | 15.98 | 15.99 | 15.99 | 15.99 | 15.98 | 26 |
| June 20, 2025 | 16.05 | 15.99 | 15.99 | 16.05 | 15.99 | 28 |
| June 19, 2025 | 16.01 | 15.97 | 15.97 | 16.01 | 15.97 | 43,727 |
| June 18, 2025 | 16.03 | 16 | 16 | 16.03 | 16 | 11,410 |
| June 17, 2025 | 16.04 | 16.02 | 16.02 | 16.04 | 16.02 | 52 |
| June 16, 2025 | 16 | 16.04 | 16.04 | 16.05 | 16 | 20,012 |
| June 13, 2025 | 16.02 | 16 | 16 | 16.02 | 16 | 42 |
| June 12, 2025 | 16.09 | 16.04 | 16.04 | 16.09 | 16.04 | 15 |
| June 11, 2025 | 16.08 | 16.06 | 16.06 | 16.08 | 16.06 | 109 |
| June 10, 2025 | 16.09 | 16.04 | 16.04 | 16.09 | 16.04 | 12,522 |
| June 09, 2025 | 16.09 | 16.03 | 16.03 | 16.09 | 16.03 | 29 |
| June 06, 2025 | 16.05 | 16.04 | 16.04 | 16.05 | 16.01 | 217 |
| June 05, 2025 | 16.05 | 16.01 | 16.01 | 16.07 | 16.01 | 49 |
| June 04, 2025 | 16.05 | 16.04 | 16.04 | 16.05 | 16.04 | 26 |
| June 03, 2025 | 16.02 | 16.04 | 16.04 | 16.05 | 16 | 784 |
| June 02, 2025 | 16.04 | 16.01 | 16.01 | 16.04 | 15.97 | 5,543 |
| May 30, 2025 | 16.02 | 16.01 | 16.01 | 16.02 | 15.99 | 74,275 |
| May 29, 2025 | 15.98 | 15.98 | 15.98 | 16 | 15.98 | 18,034 |
| May 28, 2025 | 15.99 | 15.95 | 15.95 | 15.99 | 15.95 | 141 |
| May 27, 2025 | 15.98 | 15.94 | 15.94 | 15.98 | 15.93 | 2 |