5.70
+0.02(+0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2023 | 5.7 | 5.7 | 5.7 | 0 | 0 | 1,260 |
| November 13, 2023 | 5.67 | 5.68 | 5.68 | 5.68 | 5.67 | 246 |
| November 10, 2023 | 5.67 | 5.68 | 5.68 | 5.68 | 5.67 | 405 |
| November 09, 2023 | 5.65 | 5.7 | 5.7 | 5.7 | 5.65 | 274 |
| November 08, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 2 |
| November 07, 2023 | 5.65 | 5.7 | 5.7 | 5.7 | 5.65 | 347 |
| November 06, 2023 | 5.7 | 5.64 | 5.64 | 5.71 | 5.64 | 1,074 |
| November 03, 2023 | 5.71 | 5.68 | 5.68 | 5.71 | 5.68 | 511 |
| November 02, 2023 | 5.7 | 5.71 | 5.71 | 5.71 | 5.7 | 1,718 |
| November 01, 2023 | 5.68 | 5.71 | 5.71 | 5.71 | 5.68 | 1,025 |
| October 31, 2023 | 5.69 | 5.67 | 5.67 | 5.69 | 5.67 | 589 |
| October 30, 2023 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 610 |
| October 27, 2023 | 5.7 | 5.67 | 5.67 | 5.7 | 5.67 | 118 |
| October 26, 2023 | 5.66 | 5.7 | 5.7 | 5.7 | 5.66 | 9,915 |
| October 25, 2023 | 5.68 | 5.72 | 5.72 | 5.73 | 5.65 | 1,498 |
| October 24, 2023 | 5.67 | 5.68 | 5.68 | 5.68 | 5.67 | 426 |
| October 23, 2023 | 5.69 | 5.66 | 5.66 | 5.69 | 5.66 | 546 |
| October 20, 2023 | 5.69 | 5.65 | 5.65 | 5.69 | 5.65 | 2,289 |
| October 19, 2023 | 5.7 | 5.67 | 5.67 | 5.7 | 5.67 | 9,628 |
| October 18, 2023 | 5.65 | 5.66 | 5.66 | 5.67 | 5.65 | 608 |
| October 17, 2023 | 5.64 | 5.64 | 5.64 | 5.66 | 5.64 | 6,962 |
| October 16, 2023 | 5.65 | 5.63 | 5.63 | 5.69 | 5.63 | 4,853 |
| October 13, 2023 | 5.56 | 5.6 | 5.6 | 5.6 | 5.56 | 630 |
| October 12, 2023 | 5.71 | 5.67 | 5.67 | 5.71 | 5.67 | 987 |
| October 11, 2023 | 5.73 | 5.72 | 5.72 | 5.73 | 5.72 | 2,641 |
| October 10, 2023 | 5.74 | 5.73 | 5.73 | 5.74 | 5.73 | 2,040 |
| October 09, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 848 |
| October 06, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 698 |
| October 05, 2023 | 5.74 | 5.73 | 5.73 | 5.74 | 5.73 | 1,287 |
| October 04, 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.73 | 20,024 |
| October 03, 2023 | 5.73 | 5.73 | 5.73 | 5.74 | 5.73 | 101,543 |
| October 02, 2023 | 5.72 | 5.73 | 5.73 | 5.74 | 5.72 | 312,520 |
| September 29, 2023 | 5.72 | 5.72 | 5.72 | 5.74 | 5.72 | 54,175 |
| September 28, 2023 | 5.7 | 5.71 | 5.71 | 5.71 | 5.7 | 12,953 |
| September 27, 2023 | 5.71 | 5.7 | 5.7 | 5.71 | 5.69 | 18,656 |
| September 26, 2023 | 5.65 | 5.71 | 5.71 | 5.71 | 5.65 | 2,896 |
| September 25, 2023 | 5.7 | 5.66 | 5.66 | 5.7 | 5.65 | 7,822 |
| September 22, 2023 | 5.72 | 5.71 | 5.71 | 5.73 | 5.71 | 5,009 |
| September 21, 2023 | 5.72 | 5.72 | 5.72 | 5.73 | 5.72 | 2,493 |
| September 20, 2023 | 5.72 | 5.72 | 5.72 | 5.73 | 5.72 | 61,148 |
| September 19, 2023 | 5.72 | 5.72 | 5.72 | 5.73 | 5.72 | 49,448 |
| September 18, 2023 | 5.71 | 5.72 | 5.72 | 5.73 | 5.71 | 18,123 |
| September 15, 2023 | 5.74 | 5.73 | 5.73 | 5.74 | 5.73 | 22 |
| September 14, 2023 | 5.74 | 5.73 | 5.73 | 5.74 | 5.73 | 3,789 |
| September 13, 2023 | 5.73 | 5.73 | 5.73 | 5.74 | 5.73 | 9,830 |
| September 12, 2023 | 5.73 | 5.72 | 5.72 | 5.74 | 5.72 | 80,222 |
| September 11, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.72 | 3,390 |
| September 08, 2023 | 5.73 | 5.72 | 5.72 | 5.73 | 5.72 | 4,319 |
| September 07, 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.72 | 87,171 |
| September 06, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2,361 |
| September 05, 2023 | 5.72 | 5.74 | 5.74 | 5.74 | 5.72 | 91,362 |
| September 04, 2023 | 5.73 | 5.72 | 5.72 | 5.73 | 5.72 | 4,292 |
| September 01, 2023 | 5.72 | 5.74 | 5.74 | 5.74 | 5.72 | 119,516 |
| August 31, 2023 | 5.71 | 5.74 | 5.74 | 5.74 | 5.71 | 119,950 |
| August 30, 2023 | 5.72 | 5.7 | 5.7 | 5.73 | 5.7 | 2,096 |
| August 29, 2023 | 5.71 | 5.72 | 5.72 | 5.72 | 5.7 | 82,156 |
| August 28, 2023 | 5.7 | 5.71 | 5.71 | 5.71 | 5.7 | 236 |
| August 25, 2023 | 5.71 | 5.72 | 5.72 | 5.72 | 5.71 | 3,815 |
| August 24, 2023 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1,009 |
| August 23, 2023 | 5.72 | 5.71 | 5.71 | 5.72 | 5.71 | 1,373 |