17.93
+0.134(+0.75%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 17.96 | 17.93 | 17.93 | 17.99 | 17.86 | 13,624 |
September 05, 2025 | 17.88 | 17.79 | 17.79 | 17.97 | 17.75 | 10,481 |
September 04, 2025 | 17.59 | 17.69 | 17.69 | 17.89 | 17.58 | 2,712 |
September 03, 2025 | 17.56 | 17.52 | 17.52 | 17.58 | 17.51 | 16,883 |
September 02, 2025 | 17.75 | 17.51 | 17.51 | 17.75 | 17.51 | 30,778 |
September 01, 2025 | 17.75 | 17.76 | 17.76 | 17.78 | 17.73 | 27,038 |
August 29, 2025 | 17.91 | 17.72 | 17.72 | 17.94 | 17.72 | 9,314 |
August 28, 2025 | 18.06 | 17.9 | 17.9 | 18.08 | 17.9 | 11,992 |
August 27, 2025 | 17.93 | 17.97 | 17.97 | 17.98 | 17.9 | 7,601 |
August 26, 2025 | 17.9 | 17.88 | 17.88 | 17.92 | 17.85 | 18,060 |
August 25, 2025 | 17.99 | 17.9 | 17.9 | 18 | 17.9 | 26,397 |
August 22, 2025 | 17.76 | 18.02 | 18.02 | 18.02 | 17.75 | 9,681 |
August 21, 2025 | 17.78 | 17.75 | 17.75 | 17.79 | 17.69 | 31,332 |
August 20, 2025 | 17.82 | 17.78 | 17.78 | 17.83 | 17.75 | 6,918 |
August 19, 2025 | 17.8 | 17.85 | 17.85 | 17.91 | 17.78 | 11,455 |
August 18, 2025 | 17.74 | 17.78 | 17.78 | 17.8 | 17.72 | 11,410 |
August 15, 2025 | 17.87 | 17.67 | 17.67 | 17.87 | 17.66 | 17,458 |
August 14, 2025 | 17.92 | 17.82 | 17.82 | 17.95 | 17.81 | 23,630 |
August 13, 2025 | 17.79 | 17.76 | 17.76 | 17.83 | 17.75 | 24,098 |
August 12, 2025 | 17.55 | 17.62 | 17.62 | 17.63 | 17.51 | 20,544 |
August 11, 2025 | 17.57 | 17.53 | 17.53 | 17.57 | 17.51 | 8,529 |
August 08, 2025 | 17.49 | 17.51 | 17.51 | 17.56 | 17.47 | 34,948 |
August 07, 2025 | 17.36 | 17.39 | 17.39 | 17.55 | 17.36 | 79,991 |
August 06, 2025 | 17.55 | 17.39 | 17.39 | 17.58 | 17.34 | 7,036 |
August 05, 2025 | 17.44 | 17.36 | 17.36 | 17.55 | 17.35 | 29,388 |
August 04, 2025 | 17.21 | 17.24 | 17.24 | 17.28 | 17.18 | 63,357 |
August 01, 2025 | 17.39 | 17.06 | 17.06 | 17.39 | 17 | 44,584 |
July 31, 2025 | 17.46 | 17.46 | 17.46 | 17.57 | 17.43 | 20,899 |
July 30, 2025 | 17.35 | 17.51 | 17.51 | 17.51 | 17.35 | 13,480 |
July 29, 2025 | 17.31 | 17.32 | 17.32 | 17.43 | 17.27 | 12,674 |
July 28, 2025 | 17.19 | 17.18 | 17.18 | 17.25 | 17.14 | 17,459 |
July 25, 2025 | 17 | 16.98 | 16.98 | 17.04 | 16.96 | 12,611 |
July 24, 2025 | 17.02 | 16.98 | 16.98 | 17.03 | 16.92 | 17,678 |
July 23, 2025 | 17.03 | 17.04 | 17.04 | 17.13 | 17.02 | 7,645 |
July 22, 2025 | 16.96 | 16.93 | 16.93 | 16.96 | 16.9 | 5,191 |
July 21, 2025 | 17.08 | 17.05 | 17.05 | 17.1 | 17.04 | 8,291 |
July 18, 2025 | 17.06 | 17.01 | 17.01 | 17.15 | 17 | 3,703 |
July 17, 2025 | 16.9 | 17.02 | 17.02 | 17.04 | 16.87 | 13,391 |
July 16, 2025 | 16.77 | 16.59 | 16.59 | 16.89 | 16.59 | 10,298 |
July 15, 2025 | 16.93 | 16.92 | 16.92 | 16.99 | 16.91 | 21,583 |
July 14, 2025 | 16.85 | 16.87 | 16.87 | 16.91 | 16.81 | 14,109 |
July 11, 2025 | 17.05 | 16.91 | 16.91 | 17.05 | 16.89 | 11,537 |
July 10, 2025 | 16.96 | 17.13 | 17.13 | 17.13 | 16.95 | 6,150 |
July 09, 2025 | 16.87 | 16.9 | 16.9 | 16.98 | 16.86 | 7,354 |
July 08, 2025 | 16.81 | 16.88 | 16.88 | 16.88 | 16.76 | 5,253 |
July 07, 2025 | 16.83 | 16.81 | 16.81 | 16.89 | 16.8 | 12,977 |
July 04, 2025 | 16.85 | 16.78 | 16.78 | 16.85 | 16.76 | 61,553 |
July 03, 2025 | 16.84 | 16.9 | 16.9 | 16.95 | 16.82 | 20,910 |
July 02, 2025 | 16.9 | 16.77 | 16.77 | 16.9 | 16.74 | 19,315 |
July 01, 2025 | 16.67 | 16.81 | 16.81 | 16.81 | 16.55 | 51,318 |
June 30, 2025 | 16.77 | 16.66 | 16.66 | 16.77 | 16.64 | 13,627 |
June 27, 2025 | 16.73 | 16.77 | 16.77 | 16.77 | 16.71 | 10,070 |
June 26, 2025 | 16.59 | 16.66 | 16.66 | 16.67 | 16.58 | 5,152 |
June 25, 2025 | 16.71 | 16.56 | 16.56 | 16.74 | 16.54 | 4,190 |
June 24, 2025 | 16.7 | 16.64 | 16.64 | 16.73 | 16.54 | 6,568 |
June 23, 2025 | 16.42 | 16.49 | 16.49 | 16.52 | 16.4 | 10,659 |
June 20, 2025 | 16.47 | 16.49 | 16.49 | 16.62 | 16.47 | 5,572 |
June 19, 2025 | 16.53 | 16.43 | 16.43 | 16.53 | 16.43 | 1,477 |
June 18, 2025 | 16.59 | 16.62 | 16.62 | 16.64 | 16.54 | 4,207 |
June 17, 2025 | 16.57 | 16.61 | 16.61 | 16.61 | 16.5 | 5,240 |