5.34
-0.0168(-0.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.34 | 63,574 |
| August 15, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.35 | 1,000 |
| August 14, 2025 | 5.38 | 5.37 | 5.37 | 5.38 | 5.37 | 2,256 |
| August 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2,256 |
| August 12, 2025 | 5.38 | 5.37 | 5.37 | 5.38 | 5.37 | 2,256 |
| August 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 101 |
| August 08, 2025 | 5.36 | 5.37 | 5.37 | 5.38 | 5.36 | 101 |
| August 07, 2025 | 5.4 | 5.39 | 5.39 | 5.4 | 5.39 | 613 |
| August 06, 2025 | 5.39 | 5.39 | 5.39 | 5.4 | 5.39 | 613 |
| August 05, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 20 |
| August 04, 2025 | 5.39 | 5.4 | 5.4 | 5.4 | 5.38 | 61 |
| August 01, 2025 | 5.38 | 5.39 | 5.39 | 5.39 | 5.36 | 925 |
| July 31, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.37 | 75 |
| July 30, 2025 | 5.36 | 5.37 | 5.37 | 5.37 | 5.36 | 76 |
| July 29, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 17,467 |
| July 28, 2025 | 5.34 | 5.35 | 5.35 | 5.35 | 5.34 | 4 |
| July 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,140 |
| July 24, 2025 | 5.35 | 5.36 | 5.36 | 5.36 | 5.34 | 17,105 |
| July 23, 2025 | 5.37 | 5.36 | 5.36 | 5.37 | 5.35 | 237 |
| July 22, 2025 | 5.34 | 5.36 | 5.36 | 5.36 | 5.34 | 4,129 |
| July 21, 2025 | 5.33 | 5.35 | 5.35 | 5.35 | 5.33 | 4,129 |
| July 18, 2025 | 5.32 | 5.33 | 5.33 | 5.33 | 5.32 | 8,319 |
| July 17, 2025 | 5.34 | 5.33 | 5.33 | 5.34 | 5.32 | 152 |
| July 16, 2025 | 5.34 | 5.33 | 5.33 | 5.34 | 5.33 | 19,201 |
| July 15, 2025 | 5.37 | 5.34 | 5.34 | 5.37 | 5.34 | 2,580 |
| July 14, 2025 | 5.35 | 5.36 | 5.36 | 5.36 | 5.35 | 490 |
| July 11, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.35 | 1 |
| July 10, 2025 | 5.37 | 5.36 | 5.36 | 5.37 | 5.36 | 203 |
| July 09, 2025 | 5.36 | 5.36 | 5.36 | 5.37 | 5.35 | 203 |
| July 08, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.35 | 1,107 |
| July 07, 2025 | 5.36 | 5.37 | 5.37 | 5.38 | 5.36 | 1,881 |
| July 04, 2025 | 5.39 | 5.37 | 5.37 | 5.39 | 5.37 | 1 |
| July 03, 2025 | 5.36 | 5.37 | 5.37 | 5.38 | 5.36 | 81 |
| July 02, 2025 | 5.4 | 5.35 | 5.35 | 5.4 | 5.35 | 81 |
| July 01, 2025 | 5.4 | 5.39 | 5.39 | 5.4 | 5.39 | 506 |
| June 30, 2025 | 5.4 | 5.38 | 5.38 | 5.4 | 5.38 | 548 |
| June 27, 2025 | 5.36 | 5.37 | 5.37 | 5.38 | 5.36 | 176 |
| June 26, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 16,800 |
| June 25, 2025 | 5.38 | 5.37 | 5.37 | 5.39 | 5.37 | 78 |
| June 24, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.36 | 7,265 |
| June 23, 2025 | 5.35 | 5.37 | 5.37 | 5.37 | 5.35 | 62 |
| June 20, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.35 | 76 |
| June 19, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.35 | 15,093 |
| June 18, 2025 | 5.34 | 5.36 | 5.36 | 5.37 | 5.34 | 5,587 |
| June 17, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.34 | 5,395 |
| June 16, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.35 | 27 |
| June 13, 2025 | 5.37 | 5.34 | 5.34 | 5.37 | 5.34 | 27 |
| June 12, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.35 | 7,888 |
| June 11, 2025 | 5.34 | 5.34 | 5.34 | 5.35 | 5.33 | 210 |
| June 10, 2025 | 5.32 | 5.34 | 5.34 | 5.35 | 5.32 | 6,639 |
| June 09, 2025 | 5.33 | 5.32 | 5.32 | 5.33 | 5.32 | 50 |
| June 06, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.31 | 18,716 |
| June 05, 2025 | 5.32 | 5.31 | 5.31 | 5.33 | 5.31 | 2,425 |
| June 04, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.3 | 5,005 |
| June 03, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.3 | 5,005 |
| June 02, 2025 | 5.3 | 5.29 | 5.29 | 5.3 | 5.29 | 674 |
| May 30, 2025 | 5.3 | 5.29 | 5.29 | 5.3 | 5.28 | 1,134 |
| May 29, 2025 | 5.26 | 5.29 | 5.29 | 5.29 | 5.26 | 1,666 |
| May 28, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.27 | 1,666 |
| May 27, 2025 | 5.28 | 5.28 | 5.28 | 5.29 | 5.28 | 34 |