5.93
-0.018(-0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.97 | 5.95 | 5.95 | 5.98 | 5.92 | 21,561 |
| August 15, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | 35,869 |
| August 14, 2025 | 5.97 | 5.96 | 5.96 | 5.97 | 5.94 | 5,687 |
| August 13, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.9 | 8,932 |
| August 12, 2025 | 5.94 | 5.96 | 5.96 | 5.97 | 5.92 | 12,777 |
| August 11, 2025 | 5.95 | 5.94 | 5.94 | 5.99 | 5.93 | 17,322 |
| August 08, 2025 | 5.91 | 5.95 | 5.95 | 5.97 | 5.91 | 34,121 |
| August 07, 2025 | 5.96 | 5.94 | 5.94 | 6 | 5.94 | 48,768 |
| August 06, 2025 | 6.02 | 6.03 | 6.03 | 6.06 | 6.01 | 18,256 |
| August 05, 2025 | 5.99 | 5.97 | 5.97 | 6.02 | 5.93 | 37,624 |
| August 04, 2025 | 5.99 | 5.99 | 5.99 | 6.02 | 5.95 | 72,096 |
| August 01, 2025 | 6.13 | 5.97 | 5.97 | 6.14 | 5.97 | 22,364 |
| July 31, 2025 | 6.11 | 6.11 | 6.11 | 6.18 | 6.1 | 77,356 |
| July 30, 2025 | 6.18 | 6.14 | 6.14 | 6.18 | 6.14 | 15,408 |
| July 29, 2025 | 6.11 | 6.14 | 6.14 | 6.16 | 6.1 | 34,845 |
| July 28, 2025 | 6.01 | 6.08 | 6.08 | 6.08 | 6.01 | 12,764 |
| July 25, 2025 | 5.99 | 5.97 | 5.97 | 6.01 | 5.95 | 41,643 |
| July 24, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.92 | 14,543 |
| July 23, 2025 | 5.92 | 5.94 | 5.94 | 5.95 | 5.91 | 21,192 |
| July 22, 2025 | 5.89 | 5.87 | 5.87 | 5.91 | 5.86 | 20,165 |
| July 21, 2025 | 5.96 | 5.91 | 5.91 | 5.97 | 5.89 | 31,881 |
| July 18, 2025 | 6.01 | 5.97 | 5.97 | 6.04 | 5.95 | 8,964 |
| July 17, 2025 | 5.96 | 5.98 | 5.98 | 5.99 | 5.95 | 8,489 |
| July 16, 2025 | 6.01 | 5.94 | 5.94 | 6.04 | 5.93 | 41,721 |
| July 15, 2025 | 6.05 | 6.05 | 6.05 | 6.06 | 6.01 | 53,934 |
| July 14, 2025 | 6.08 | 6.04 | 6.04 | 6.11 | 6.03 | 62,779 |
| July 11, 2025 | 6.05 | 6.08 | 6.08 | 6.1 | 6.01 | 26,376 |
| July 10, 2025 | 6 | 6.05 | 6.05 | 6.05 | 5.97 | 16,982 |
| July 09, 2025 | 6.02 | 6 | 6 | 6.05 | 6 | 21,435 |
| July 08, 2025 | 5.89 | 5.98 | 5.98 | 6 | 5.87 | 27,158 |
| July 07, 2025 | 5.91 | 5.88 | 5.88 | 5.93 | 5.88 | 31,580 |
| July 04, 2025 | 5.93 | 5.92 | 5.92 | 5.93 | 5.9 | 33,244 |
| July 03, 2025 | 5.92 | 5.96 | 5.96 | 5.96 | 5.92 | 21,237 |
| July 02, 2025 | 5.88 | 5.87 | 5.87 | 5.92 | 5.85 | 16,551 |
| July 01, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.78 | 63,891 |
| June 30, 2025 | 5.86 | 5.85 | 5.85 | 5.88 | 5.83 | 86,046 |
| June 27, 2025 | 5.92 | 5.89 | 5.89 | 5.92 | 5.88 | 33,994 |
| June 26, 2025 | 5.86 | 5.9 | 5.9 | 5.9 | 5.82 | 26,887 |
| June 25, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.85 | 16,298 |
| June 24, 2025 | 5.92 | 5.92 | 5.92 | 5.95 | 5.89 | 100,607 |
| June 23, 2025 | 6.22 | 6.14 | 6.14 | 6.24 | 6.13 | 113,159 |
| June 20, 2025 | 6.12 | 6.17 | 6.17 | 6.17 | 6.11 | 60,276 |
| June 19, 2025 | 6.18 | 6.21 | 6.21 | 6.21 | 6.17 | 42,863 |
| June 18, 2025 | 6.15 | 6.11 | 6.11 | 6.19 | 6.1 | 48,777 |
| June 17, 2025 | 6.06 | 6.15 | 6.15 | 6.18 | 6.06 | 29,769 |
| June 16, 2025 | 6.16 | 6.07 | 6.07 | 6.17 | 6.03 | 86,997 |
| June 13, 2025 | 6.1 | 6.07 | 6.07 | 6.2 | 6.05 | 76,170 |
| June 12, 2025 | 5.98 | 5.99 | 5.99 | 5.99 | 5.9 | 6,563 |
| June 11, 2025 | 6.05 | 6.04 | 5.93 | 6.08 | 6.02 | 36,989 |
| June 10, 2025 | 5.96 | 6.08 | 5.98 | 6.08 | 5.96 | 27,914 |
| June 09, 2025 | 5.94 | 5.97 | 5.87 | 5.97 | 5.93 | 30,079 |
| June 06, 2025 | 5.87 | 5.95 | 5.85 | 5.95 | 5.86 | 42,268 |
| June 05, 2025 | 5.88 | 5.89 | 5.79 | 5.9 | 5.82 | 24,677 |
| June 04, 2025 | 5.98 | 5.89 | 5.79 | 5.99 | 5.89 | 142,250 |
| June 03, 2025 | 5.87 | 5.99 | 5.89 | 5.99 | 5.87 | 19,102 |
| June 02, 2025 | 5.87 | 5.89 | 5.79 | 5.91 | 5.85 | 53,106 |
| May 30, 2025 | 5.86 | 5.83 | 5.74 | 5.9 | 5.83 | 13,978 |
| May 29, 2025 | 5.95 | 5.84 | 5.75 | 5.96 | 5.83 | 17,025 |
| May 28, 2025 | 5.92 | 5.89 | 5.89 | 5.94 | 5.89 | 25,276 |
| May 27, 2025 | 5.89 | 5.91 | 5.91 | 5.93 | 5.88 | 29,908 |