5.23
+0.028(+0.54%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.25 | 5.2 | 5.2 | 5.25 | 5.2 | 53,017 |
September 04, 2025 | 5.26 | 5.25 | 5.25 | 5.28 | 5.25 | 6,078 |
September 03, 2025 | 5.26 | 5.24 | 5.24 | 5.26 | 5.23 | 11,316 |
September 02, 2025 | 5.28 | 5.27 | 5.27 | 5.29 | 5.26 | 17,648 |
September 01, 2025 | 5.28 | 5.28 | 5.28 | 5.29 | 5.27 | 6,663 |
August 29, 2025 | 5.29 | 5.28 | 5.28 | 5.29 | 5.27 | 8,129 |
August 28, 2025 | 5.33 | 5.29 | 5.29 | 5.34 | 5.29 | 11,003 |
August 27, 2025 | 5.33 | 5.33 | 5.33 | 5.34 | 5.32 | 4,079 |
August 26, 2025 | 5.32 | 5.29 | 5.29 | 5.32 | 5.29 | 9,458 |
August 25, 2025 | 5.35 | 5.32 | 5.32 | 5.36 | 5.32 | 18,182 |
August 22, 2025 | 5.38 | 5.36 | 5.36 | 5.41 | 5.35 | 10,600 |
August 21, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.35 | 33,773 |
August 20, 2025 | 5.36 | 5.36 | 5.36 | 5.39 | 5.35 | 48,280 |
August 19, 2025 | 5.28 | 5.31 | 5.31 | 5.31 | 5.28 | 7,446 |
August 18, 2025 | 5.31 | 5.3 | 5.3 | 5.33 | 5.29 | 17,401 |
August 15, 2025 | 5.33 | 5.29 | 5.29 | 5.33 | 5.29 | 3,050 |
August 14, 2025 | 5.33 | 5.32 | 5.32 | 5.33 | 5.32 | 3,171 |
August 13, 2025 | 5.29 | 5.29 | 5.29 | 5.31 | 5.29 | 21,362 |
August 12, 2025 | 5.34 | 5.28 | 5.28 | 5.34 | 5.28 | 14,526 |
August 11, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.32 | 36,453 |
August 08, 2025 | 5.34 | 5.32 | 5.32 | 5.36 | 5.32 | 19,123 |
August 07, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.3 | 6,216 |
August 06, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.31 | 31,941 |
August 05, 2025 | 5.37 | 5.33 | 5.33 | 5.38 | 5.33 | 11,399 |
August 04, 2025 | 5.32 | 5.36 | 5.36 | 5.36 | 5.31 | 28,428 |
August 01, 2025 | 5.34 | 5.3 | 5.3 | 5.35 | 5.28 | 74,337 |
July 31, 2025 | 5.33 | 5.33 | 5.33 | 5.34 | 5.31 | 7,746 |
July 30, 2025 | 5.31 | 5.34 | 5.34 | 5.36 | 5.3 | 5,368 |
July 29, 2025 | 5.28 | 5.29 | 5.29 | 5.29 | 5.27 | 2,763 |
July 28, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.26 | 2,203 |
July 25, 2025 | 5.24 | 5.24 | 5.24 | 5.26 | 5.23 | 18,605 |
July 24, 2025 | 5.25 | 5.24 | 5.24 | 5.31 | 5.24 | 8,895 |
July 23, 2025 | 5.3 | 5.26 | 5.26 | 5.31 | 5.26 | 120,728 |
July 22, 2025 | 5.27 | 5.28 | 5.28 | 5.3 | 5.26 | 2,946 |
July 21, 2025 | 5.28 | 5.26 | 5.26 | 5.28 | 5.26 | 7,541 |
July 18, 2025 | 5.27 | 5.26 | 5.26 | 5.27 | 5.24 | 22,335 |
July 17, 2025 | 5.24 | 5.25 | 5.25 | 5.26 | 5.24 | 8,209 |
July 16, 2025 | 5.21 | 5.18 | 5.18 | 5.25 | 5.18 | 5,777 |
July 15, 2025 | 5.24 | 5.21 | 5.21 | 5.24 | 5.21 | 5,308 |
July 14, 2025 | 5.2 | 5.22 | 5.22 | 5.22 | 5.19 | 13,080 |
July 11, 2025 | 5.21 | 5.19 | 5.19 | 5.21 | 5.18 | 6,156 |
July 10, 2025 | 5.17 | 5.21 | 5.21 | 5.21 | 5.17 | 13,623 |
July 09, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.16 | 29,292 |
July 08, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | 4,269 |
July 07, 2025 | 5.19 | 5.19 | 5.19 | 5.2 | 5.19 | 2,205 |
July 04, 2025 | 5.19 | 5.18 | 5.18 | 5.19 | 5.17 | 10,453 |
July 03, 2025 | 5.19 | 5.2 | 5.2 | 5.21 | 5.18 | 12,844 |
July 02, 2025 | 5.23 | 5.17 | 5.17 | 5.23 | 5.17 | 20,748 |
July 01, 2025 | 5.19 | 5.2 | 5.2 | 5.2 | 5.15 | 12,588 |
June 30, 2025 | 5.17 | 5.16 | 5.16 | 5.17 | 5.16 | 2,808 |
June 27, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.17 | 1,785 |
June 26, 2025 | 5.15 | 5.16 | 5.16 | 5.16 | 5.14 | 9,599 |
June 25, 2025 | 5.23 | 5.15 | 5.15 | 5.23 | 5.15 | 10,083 |
June 24, 2025 | 5.21 | 5.2 | 5.2 | 5.25 | 5.2 | 34,078 |
June 23, 2025 | 5.19 | 5.21 | 5.21 | 5.24 | 5.19 | 8,528 |
June 20, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.18 | 3,500 |
June 19, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.18 | 5,566 |
June 18, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.18 | 25,225 |
June 17, 2025 | 5.19 | 5.19 | 5.19 | 5.21 | 5.17 | 2,373 |
June 16, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.22 | 23,085 |