5.30
+0(+0.00%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 5.3 | 5.5 | 5.5 | 5.5 | 5.25 | 2,200 |
October 16, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 702 |
October 15, 2025 | 5.25 | 5.3 | 5.3 | 5.6 | 5.25 | 1,121 |
October 14, 2025 | 5.1 | 5.45 | 5.45 | 5.5 | 5.1 | 972 |
October 13, 2025 | 5.1 | 5.2 | 5.2 | 5.45 | 5.05 | 900 |
October 10, 2025 | 4.94 | 5.1 | 5.1 | 5.2 | 4.94 | 900 |
October 09, 2025 | 5.2 | 5.2 | 5.2 | 5.45 | 5 | 2,243 |
October 08, 2025 | 5.15 | 5.2 | 5.2 | 5.5 | 5.05 | 3,169 |
October 07, 2025 | 5 | 5.1 | 5.1 | 5.4 | 5 | 4,408 |
October 06, 2025 | 5 | 5 | 5 | 5.85 | 4.98 | 909 |
October 03, 2025 | 5.7 | 5.3 | 5.3 | 6 | 4.5 | 29,300 |
October 02, 2025 | 5.65 | 5.9 | 5.9 | 6 | 5.65 | 1,002 |
October 01, 2025 | 5.5 | 5.8 | 5.8 | 6.45 | 5.4 | 5,598 |
September 30, 2025 | 5.5 | 5.5 | 5.5 | 5.9 | 5.45 | 1,595 |
September 29, 2025 | 5.55 | 5.8 | 5.8 | 5.95 | 5.5 | 1,595 |
September 26, 2025 | 5.55 | 5.5 | 5.5 | 5.95 | 5.5 | 1,595 |
September 25, 2025 | 5.5 | 5.65 | 5.65 | 5.8 | 5.5 | 1,620 |
September 24, 2025 | 5.6 | 5.55 | 5.55 | 6 | 5.25 | 4,478 |
September 23, 2025 | 5.25 | 5.5 | 5.5 | 5.95 | 5.2 | 3,448 |
September 22, 2025 | 5.1 | 5.25 | 5.25 | 5.7 | 5.05 | 5,675 |
September 19, 2025 | 4.78 | 5 | 5 | 5 | 4.78 | 40 |
September 18, 2025 | 4.88 | 4.9 | 4.9 | 5.2 | 4.86 | 1,622 |
September 17, 2025 | 4.66 | 4.96 | 4.96 | 5.2 | 4.66 | 1,844 |
September 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | 285 |
September 15, 2025 | 4.9 | 4.62 | 4.62 | 4.9 | 4.62 | 1,549 |
September 12, 2025 | 4.64 | 4.62 | 4.62 | 4.86 | 4.62 | 160 |
September 11, 2025 | 4.52 | 4.62 | 4.62 | 4.86 | 4.52 | 594 |
September 10, 2025 | 4.52 | 4.54 | 4.54 | 4.84 | 4.52 | 105 |
September 09, 2025 | 4.52 | 4.54 | 4.54 | 4.86 | 4.52 | 100 |
September 08, 2025 | 4.54 | 4.76 | 4.76 | 5.15 | 4.54 | 2,755 |
September 05, 2025 | 4.9 | 4.66 | 4.6 | 4.9 | 4.64 | 6,441 |
September 04, 2025 | 5.15 | 5 | 5 | 5.2 | 4.78 | 2,226 |
September 03, 2025 | 4.8 | 5 | 5 | 5.15 | 4.8 | 2,226 |
September 02, 2025 | 5.1 | 5 | 5 | 5.2 | 5 | 1,512 |
September 01, 2025 | 4.6 | 4.94 | 4.94 | 4.96 | 4.6 | 2,029 |
August 29, 2025 | 4.6 | 4.54 | 4.54 | 4.92 | 4.54 | 2,029 |
August 28, 2025 | 4.6 | 5 | 5 | 5 | 4.6 | 2,029 |
August 27, 2025 | 5.25 | 4.54 | 4.54 | 5.25 | 4.46 | 1,120 |
August 26, 2025 | 4.88 | 4.9 | 4.9 | 5.3 | 4.88 | 340 |
August 25, 2025 | 4.8 | 4.94 | 4.94 | 5.2 | 4.78 | 564 |
August 22, 2025 | 4.46 | 4.8 | 4.8 | 5.05 | 4.46 | 1,566 |
August 21, 2025 | 4.48 | 4.5 | 4.5 | 4.7 | 4.48 | 399 |
August 20, 2025 | 4.62 | 4.52 | 4.52 | 4.7 | 4.44 | 1,343 |
August 19, 2025 | 4.94 | 4.76 | 4.76 | 5 | 4.58 | 2,824 |
August 18, 2025 | 5.1 | 5 | 5 | 5.1 | 5 | 184 |
August 15, 2025 | 5 | 4.92 | 4.92 | 5.3 | 4.9 | 3,240 |
August 14, 2025 | 5.2 | 5.1 | 5.1 | 5.2 | 4.84 | 8,546 |
August 13, 2025 | 5.2 | 5.5 | 5.5 | 5.5 | 5.05 | 663 |
August 12, 2025 | 5.25 | 5.5 | 5.5 | 5.5 | 5.2 | 1,231 |
August 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.15 | 923 |
August 08, 2025 | 5.5 | 5.2 | 5.2 | 5.5 | 5.2 | 353 |
August 07, 2025 | 5.2 | 5.55 | 5.55 | 5.55 | 5.2 | 756 |
August 06, 2025 | 5.3 | 5.55 | 5.55 | 5.7 | 5.2 | 3,323 |
August 05, 2025 | 5.2 | 5.3 | 5.3 | 5.5 | 5.2 | 4,005 |
August 04, 2025 | 5.1 | 5.25 | 5.25 | 5.55 | 5.1 | 7,039 |
August 01, 2025 | 5.05 | 5 | 5 | 5.05 | 4.9 | 1,200 |
July 31, 2025 | 5.05 | 5.05 | 5.05 | 5.3 | 5.05 | 1,199 |
July 30, 2025 | 5.25 | 5.15 | 5.15 | 5.25 | 5.15 | 313 |
July 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.1 | 370 |
July 28, 2025 | 5.15 | 5.25 | 5.25 | 5.25 | 5.15 | 142 |