16.02
+0.0175(+0.11%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 16.04 | 16.02 | 16.02 | 16.04 | 16.01 | 74 |
September 05, 2025 | 16.02 | 16.01 | 16.01 | 16.02 | 15.99 | 127 |
September 04, 2025 | 16 | 16.01 | 16.01 | 16.01 | 15.99 | 104 |
September 03, 2025 | 15.97 | 15.98 | 15.98 | 15.99 | 15.97 | 24 |
September 02, 2025 | 16 | 15.96 | 15.96 | 16 | 15.96 | 18,629 |
September 01, 2025 | 16 | 16 | 16 | 16.01 | 16 | 8,820 |
August 29, 2025 | 16.01 | 15.99 | 15.99 | 16.01 | 15.99 | 11,060 |
August 28, 2025 | 16.03 | 16 | 16 | 16.03 | 16 | 55 |
August 27, 2025 | 16 | 16.01 | 16.01 | 16.02 | 16 | 99 |
August 26, 2025 | 16 | 16.01 | 16.01 | 16.03 | 16 | 8,143 |
August 22, 2025 | 16.01 | 16.04 | 16.04 | 16.06 | 16.01 | 332 |
August 21, 2025 | 16.04 | 16 | 16 | 16.04 | 15.99 | 16,281 |
August 20, 2025 | 16.05 | 16.02 | 16.02 | 16.05 | 16.02 | 3,698 |
August 19, 2025 | 16.24 | 16.23 | 16.04 | 16.25 | 16.22 | 153 |
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 |