6.00
-0.004(-0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.95 | 17,431 |
| August 15, 2025 | 6.03 | 6.02 | 6.02 | 6.04 | 6 | 3,578 |
| August 14, 2025 | 6.07 | 6.01 | 6.01 | 6.08 | 5.99 | 6,030 |
| August 13, 2025 | 6.1 | 6.05 | 6.05 | 6.12 | 6.05 | 10,141 |
| August 12, 2025 | 6.09 | 6.09 | 6.09 | 6.1 | 6.07 | 34,070 |
| August 11, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.05 | 23,113 |
| August 08, 2025 | 6.05 | 6.09 | 6.09 | 6.09 | 6.05 | 16,660 |
| August 07, 2025 | 5.95 | 5.98 | 5.98 | 6.01 | 5.94 | 3,089 |
| August 06, 2025 | 5.97 | 5.96 | 5.96 | 6.01 | 5.93 | 5,725 |
| August 05, 2025 | 5.86 | 5.91 | 5.91 | 5.93 | 5.85 | 6,587 |
| August 04, 2025 | 5.91 | 5.87 | 5.87 | 5.92 | 5.87 | 39,364 |
| August 01, 2025 | 5.99 | 5.87 | 5.87 | 5.99 | 5.87 | 17,987 |
| July 31, 2025 | 6.04 | 6.02 | 6.02 | 6.04 | 5.98 | 13,845 |
| July 30, 2025 | 6 | 6.03 | 6.03 | 6.04 | 6 | 17,987 |
| July 29, 2025 | 5.93 | 5.92 | 5.92 | 5.94 | 5.86 | 6,293 |
| July 28, 2025 | 5.96 | 5.9 | 5.9 | 5.97 | 5.86 | 44,971 |
| July 25, 2025 | 5.91 | 5.91 | 5.91 | 5.95 | 5.9 | 51,788 |
| July 24, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.85 | 12,020 |
| July 23, 2025 | 5.77 | 5.86 | 5.86 | 5.86 | 5.75 | 5,481 |
| July 22, 2025 | 5.79 | 5.76 | 5.76 | 5.8 | 5.76 | 5,094 |
| July 21, 2025 | 5.86 | 5.83 | 5.83 | 5.88 | 5.81 | 44,789 |
| July 18, 2025 | 5.88 | 5.86 | 5.86 | 5.9 | 5.86 | 14,968 |
| July 17, 2025 | 5.86 | 5.91 | 5.91 | 5.91 | 5.86 | 9,148 |
| July 16, 2025 | 5.83 | 5.84 | 5.84 | 5.89 | 5.83 | 24,663 |
| July 15, 2025 | 5.87 | 5.85 | 5.85 | 5.89 | 5.84 | 5,170 |
| July 14, 2025 | 5.88 | 5.81 | 5.81 | 5.88 | 5.81 | 31,575 |
| July 11, 2025 | 5.9 | 5.83 | 5.83 | 5.9 | 5.83 | 6,750 |
| July 10, 2025 | 5.88 | 5.88 | 5.88 | 5.9 | 5.86 | 191,722 |
| July 09, 2025 | 5.96 | 5.94 | 5.94 | 5.98 | 5.93 | 16,155 |
| July 08, 2025 | 5.97 | 5.9 | 5.9 | 5.97 | 5.89 | 22,549 |
| July 07, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.98 | 7,441 |
| July 04, 2025 | 5.96 | 5.99 | 5.99 | 5.99 | 5.93 | 26,190 |
| July 03, 2025 | 5.99 | 5.98 | 5.98 | 6.03 | 5.97 | 2,505 |
| July 02, 2025 | 5.93 | 5.97 | 5.97 | 5.97 | 5.92 | 38,620 |
| July 01, 2025 | 5.89 | 5.91 | 5.91 | 5.92 | 5.88 | 20,491 |
| June 30, 2025 | 5.92 | 5.89 | 5.89 | 5.92 | 5.88 | 17,782 |
| June 27, 2025 | 5.87 | 5.91 | 5.91 | 5.91 | 5.86 | 7,115 |
| June 26, 2025 | 5.86 | 5.84 | 5.84 | 5.92 | 5.81 | 2,373 |
| June 25, 2025 | 5.8 | 5.84 | 5.84 | 5.86 | 5.8 | 6,261 |
| June 24, 2025 | 5.77 | 5.78 | 5.78 | 5.8 | 5.75 | 4,282 |
| June 23, 2025 | 5.75 | 5.73 | 5.73 | 5.78 | 5.71 | 17,808 |
| June 20, 2025 | 5.79 | 5.76 | 5.76 | 5.8 | 5.74 | 56,837 |
| June 19, 2025 | 5.88 | 5.81 | 5.81 | 5.88 | 5.8 | 710 |
| June 18, 2025 | 5.87 | 5.85 | 5.85 | 5.89 | 5.83 | 45,719 |
| June 17, 2025 | 5.88 | 5.87 | 5.87 | 5.88 | 5.84 | 10,415 |
| June 16, 2025 | 5.98 | 5.94 | 5.94 | 5.99 | 5.94 | 1,856 |
| June 13, 2025 | 5.87 | 5.92 | 5.92 | 5.95 | 5.87 | 9,994 |
| June 12, 2025 | 6 | 5.98 | 5.98 | 6 | 5.92 | 11,754 |
| June 11, 2025 | 6.04 | 6.04 | 6.04 | 6.06 | 6.01 | 23,157 |
| June 10, 2025 | 6.02 | 6 | 6 | 6.02 | 5.98 | 13,194 |
| June 09, 2025 | 6 | 5.99 | 5.99 | 6.03 | 5.99 | 5,367 |
| June 06, 2025 | 5.95 | 5.95 | 5.95 | 6 | 5.9 | 11,843 |
| June 05, 2025 | 5.93 | 5.95 | 5.95 | 5.95 | 5.87 | 11,202 |
| June 04, 2025 | 5.97 | 5.93 | 5.93 | 6 | 5.93 | 15,183 |
| June 03, 2025 | 5.94 | 5.94 | 5.94 | 5.96 | 5.91 | 89,576 |
| June 02, 2025 | 5.9 | 5.94 | 5.94 | 6.03 | 5.87 | 48,823 |
| May 30, 2025 | 6.05 | 5.98 | 5.98 | 6.08 | 5.98 | 12,514 |
| May 29, 2025 | 6.11 | 6.04 | 6.04 | 6.14 | 6.02 | 28,736 |
| May 28, 2025 | 6.06 | 6.04 | 6.04 | 6.1 | 6.02 | 26,483 |
| May 27, 2025 | 5.99 | 6.15 | 6.15 | 6.18 | 5.99 | 90,477 |