5.15
+0.02(+0.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.13 | 7,762 |
| August 15, 2025 | 5.16 | 5.13 | 5.13 | 5.16 | 5.13 | 27,851 |
| August 14, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.15 | 17,115 |
| August 13, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.14 | 34,658 |
| August 12, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.15 | 14,298 |
| August 11, 2025 | 5.16 | 5.17 | 5.17 | 5.17 | 5.16 | 5,493 |
| August 08, 2025 | 5.17 | 5.16 | 5.16 | 5.17 | 5.15 | 4,198 |
| August 07, 2025 | 5.11 | 5.12 | 5.12 | 5.14 | 5.1 | 18,500 |
| August 06, 2025 | 5.08 | 5.12 | 5.12 | 5.12 | 5.06 | 55,892 |
| August 05, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 28,869 |
| August 04, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5.07 | 15,093 |
| August 01, 2025 | 5.11 | 5.09 | 5.09 | 5.12 | 5.07 | 19,702 |
| July 31, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 12,049 |
| July 30, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.14 | 5,784 |
| July 29, 2025 | 5.11 | 5.15 | 5.15 | 5.15 | 5.1 | 9,758 |
| July 28, 2025 | 5.11 | 5.11 | 5.11 | 5.12 | 5.09 | 16,491 |
| July 25, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 12,413 |
| July 24, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | 6,406 |
| July 23, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.09 | 14,848 |
| July 22, 2025 | 5.05 | 5.07 | 5.07 | 5.09 | 5.04 | 9,331 |
| July 21, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.05 | 2,191 |
| July 18, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.07 | 4,352 |
| July 17, 2025 | 5.05 | 5.07 | 5.07 | 5.08 | 5.05 | 9,824 |
| July 16, 2025 | 5.04 | 5.01 | 5.01 | 5.06 | 5.01 | 24,010 |
| July 15, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 13,482 |
| July 14, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.05 | 20,403 |
| July 11, 2025 | 5.09 | 5.05 | 5.05 | 5.09 | 5.05 | 52,885 |
| July 10, 2025 | 5.07 | 5.1 | 5.1 | 5.1 | 5.07 | 19,994 |
| July 09, 2025 | 5.09 | 5.06 | 5.06 | 5.1 | 5.06 | 9,731 |
| July 08, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 12,301 |
| July 07, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.1 | 7,348 |
| July 04, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.1 | 25,023 |
| July 03, 2025 | 5.1 | 5.12 | 5.12 | 5.12 | 5.1 | 12,215 |
| July 02, 2025 | 5.12 | 5.1 | 5.1 | 5.13 | 5.09 | 14,344 |
| July 01, 2025 | 5.08 | 5.12 | 5.12 | 5.13 | 5.05 | 36,073 |
| June 30, 2025 | 5.05 | 5.06 | 5.06 | 5.07 | 5.05 | 123,143 |
| June 27, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.04 | 21,123 |
| June 26, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.03 | 20,072 |
| June 25, 2025 | 5.13 | 5.08 | 5.08 | 5.14 | 5.08 | 8,210 |
| June 24, 2025 | 5.17 | 5.13 | 5.13 | 5.17 | 5.13 | 52,303 |
| June 23, 2025 | 5.12 | 5.13 | 5.13 | 5.14 | 5.11 | 5,285 |
| June 20, 2025 | 5.11 | 5.13 | 5.13 | 5.14 | 5.11 | 2,883 |
| June 19, 2025 | 5.14 | 5.12 | 5.12 | 5.14 | 5.12 | 1,485 |
| June 18, 2025 | 5.13 | 5.14 | 5.14 | 5.15 | 5.13 | 17,983 |
| June 17, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.12 | 2,151 |
| June 16, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.15 | 17,950 |
| June 13, 2025 | 5.2 | 5.19 | 5.19 | 5.21 | 5.19 | 7,556 |
| June 12, 2025 | 5.21 | 5.19 | 5.19 | 5.21 | 5.17 | 6,220 |
| June 11, 2025 | 5.33 | 5.28 | 5.22 | 5.33 | 5.28 | 32,654 |
| June 10, 2025 | 5.33 | 5.33 | 5.27 | 5.33 | 5.31 | 12,008 |
| June 09, 2025 | 5.33 | 5.32 | 5.25 | 5.33 | 5.3 | 14,267 |
| June 06, 2025 | 5.31 | 5.33 | 5.27 | 5.34 | 5.31 | 27,856 |
| June 05, 2025 | 5.37 | 5.33 | 5.26 | 5.37 | 5.3 | 13,802 |
| June 04, 2025 | 5.39 | 5.38 | 5.32 | 5.4 | 5.38 | 17,690 |
| June 03, 2025 | 5.39 | 5.38 | 5.32 | 5.39 | 5.36 | 20,467 |
| June 02, 2025 | 5.38 | 5.36 | 5.3 | 5.38 | 5.34 | 40,405 |
| May 30, 2025 | 5.37 | 5.41 | 5.41 | 5.42 | 5.37 | 5,807 |
| May 29, 2025 | 5.39 | 5.35 | 5.35 | 5.39 | 5.33 | 68,109 |
| May 28, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.37 | 6,326 |
| May 27, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.36 | 11,207 |