5.30
+0.003(+0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 5.24 | 5.24 | 5.24 | 5.27 | 5.23 | 6,651 |
| June 12, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.19 | 11,079 |
| June 11, 2025 | 5.28 | 5.24 | 5.24 | 5.28 | 5.24 | 7,867 |
| June 10, 2025 | 5.26 | 5.27 | 5.27 | 5.27 | 5.25 | 44,150 |
| June 09, 2025 | 5.29 | 5.27 | 5.27 | 5.29 | 5.26 | 33,419 |
| June 06, 2025 | 5.29 | 5.29 | 5.29 | 5.32 | 5.29 | 17,033 |
| June 05, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.25 | 27,239 |
| June 04, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.3 | 8,078 |
| June 03, 2025 | 5.3 | 5.32 | 5.32 | 5.32 | 5.29 | 129,934 |
| June 02, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.27 | 12,179 |
| May 30, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.3 | 49,999 |
| May 29, 2025 | 5.31 | 5.26 | 5.26 | 5.32 | 5.26 | 10,560 |
| May 28, 2025 | 5.32 | 5.29 | 5.29 | 5.32 | 5.29 | 21,642 |
| May 27, 2025 | 5.32 | 5.32 | 5.32 | 5.34 | 5.31 | 11,279 |