6.86
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2024 | 6.88 | 6.87 | 6.87 | 6.89 | 6.87 | 255,848 |
| April 02, 2024 | 6.83 | 6.89 | 6.89 | 6.9 | 6.83 | 22,528 |
| March 28, 2024 | 6.83 | 6.84 | 6.84 | 6.84 | 6.83 | 223,010 |
| March 27, 2024 | 6.85 | 6.84 | 6.84 | 6.85 | 6.83 | 1 |
| March 26, 2024 | 6.89 | 6.86 | 6.86 | 6.89 | 6.86 | 14,873 |
| March 25, 2024 | 6.9 | 6.89 | 6.89 | 6.93 | 6.88 | 15,289 |
| March 22, 2024 | 6.91 | 6.91 | 6.91 | 6.93 | 6.9 | 47,601 |
| March 21, 2024 | 6.87 | 6.88 | 6.88 | 6.92 | 6.87 | 620 |
| March 20, 2024 | 6.97 | 6.95 | 6.95 | 6.97 | 6.95 | 500 |
| March 19, 2024 | 6.98 | 6.94 | 6.94 | 6.98 | 6.94 | 375 |
| March 18, 2024 | 6.95 | 6.97 | 6.97 | 6.97 | 6.95 | 250 |
| March 15, 2024 | 6.95 | 6.96 | 6.96 | 6.96 | 6.92 | 23,359 |
| March 14, 2024 | 6.92 | 6.96 | 6.96 | 6.96 | 6.92 | 24 |
| March 13, 2024 | 6.96 | 6.94 | 6.94 | 6.96 | 6.93 | 14 |
| March 12, 2024 | 7.01 | 6.97 | 6.97 | 7.03 | 6.97 | 5 |
| March 11, 2024 | 7.05 | 7.04 | 7.04 | 7.05 | 7.04 | 327 |
| March 08, 2024 | 6.97 | 6.99 | 6.99 | 6.99 | 6.97 | 309 |
| March 07, 2024 | 7.07 | 6.97 | 6.97 | 7.07 | 6.97 | 6,789 |
| March 06, 2024 | 7.09 | 7.05 | 7.05 | 7.09 | 7.05 | 605 |
| March 05, 2024 | 7.07 | 7.09 | 7.09 | 7.09 | 7.06 | 652 |
| March 04, 2024 | 7.07 | 7.06 | 7.06 | 7.07 | 7.06 | 700 |
| March 01, 2024 | 7.07 | 7.08 | 7.08 | 7.1 | 7.07 | 1 |
| February 29, 2024 | 7.08 | 7.1 | 7.1 | 7.1 | 7.08 | 2,161 |
| February 28, 2024 | 7.09 | 7.09 | 7.09 | 7.1 | 7.09 | 17 |
| February 27, 2024 | 7.11 | 7.09 | 7.09 | 7.11 | 7.09 | 9,893 |
| February 26, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.11 | 26,117 |
| February 23, 2024 | 7.13 | 7.1 | 7.1 | 7.13 | 7.09 | 48,416 |
| February 22, 2024 | 7.14 | 7.13 | 7.13 | 7.16 | 7.12 | 21,273 |
| February 21, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.24 | 255 |
| February 20, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.26 | 518 |
| February 19, 2024 | 7.28 | 7.26 | 7.26 | 7.28 | 7.26 | 781 |
| February 16, 2024 | 7.25 | 7.26 | 7.26 | 7.26 | 7.25 | 1,824 |
| February 15, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.28 | 8,073 |
| February 14, 2024 | 7.37 | 7.33 | 7.33 | 7.37 | 7.33 | 10,177 |
| February 13, 2024 | 7.31 | 7.37 | 7.37 | 7.37 | 7.31 | 5,176 |
| February 12, 2024 | 7.29 | 7.28 | 7.28 | 7.31 | 7.28 | 175 |
| February 09, 2024 | 7.33 | 7.33 | 7.33 | 7.34 | 7.32 | 214 |
| February 08, 2024 | 7.36 | 7.34 | 7.34 | 7.36 | 7.33 | 1,000 |
| February 07, 2024 | 7.36 | 7.38 | 7.38 | 7.38 | 7.36 | 1,664 |
| February 06, 2024 | 7.38 | 7.36 | 7.36 | 7.4 | 7.36 | 15,215 |
| February 05, 2024 | 7.42 | 7.42 | 7.42 | 7.44 | 7.4 | 28,767 |
| February 02, 2024 | 7.4 | 7.41 | 7.41 | 7.42 | 7.38 | 90,158 |
| February 01, 2024 | 7.47 | 7.44 | 7.44 | 7.47 | 7.43 | 41,902 |
| January 31, 2024 | 7.4 | 7.42 | 7.42 | 7.42 | 7.38 | 1,266 |
| January 30, 2024 | 7.42 | 7.4 | 7.4 | 7.42 | 7.39 | 850 |
| January 29, 2024 | 7.44 | 7.43 | 7.43 | 7.45 | 7.43 | 23,110 |
| January 26, 2024 | 7.49 | 7.44 | 7.44 | 7.49 | 7.43 | 14,596 |
| January 25, 2024 | 7.56 | 7.53 | 7.53 | 7.58 | 7.52 | 1,165 |
| January 24, 2024 | 7.62 | 7.55 | 7.55 | 7.62 | 7.55 | 36,191 |
| January 23, 2024 | 7.68 | 7.72 | 7.72 | 7.72 | 7.68 | 1,525 |
| January 22, 2024 | 7.68 | 7.69 | 7.69 | 7.71 | 7.68 | 642 |
| January 19, 2024 | 7.7 | 7.75 | 7.75 | 7.76 | 7.7 | 9,383 |
| January 18, 2024 | 7.8 | 7.73 | 7.73 | 7.8 | 7.73 | 67 |
| January 17, 2024 | 7.83 | 7.82 | 7.82 | 7.83 | 7.82 | 3,398 |
| January 16, 2024 | 7.8 | 7.75 | 7.75 | 7.8 | 7.75 | 9,402 |
| January 15, 2024 | 7.68 | 7.73 | 7.73 | 7.73 | 7.68 | 200 |
| January 12, 2024 | 7.71 | 7.69 | 7.69 | 7.71 | 7.69 | 125 |
| January 11, 2024 | 7.65 | 7.75 | 7.75 | 7.75 | 7.65 | 563 |
| January 10, 2024 | 7.7 | 7.7 | 7.7 | 7.71 | 7.7 | 1,002 |
| January 09, 2024 | 7.67 | 7.7 | 7.7 | 7.72 | 7.67 | 5,909 |