5.99
+0.037(+0.62%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.93 | 5.95 | 5.95 | 5.96 | 5.91 | 6,781 |
September 04, 2025 | 5.88 | 5.89 | 5.89 | 5.91 | 5.88 | 65,916 |
September 03, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.84 | 7,243 |
September 02, 2025 | 5.96 | 5.88 | 5.88 | 5.97 | 5.88 | 111,049 |
September 01, 2025 | 5.97 | 5.96 | 5.96 | 5.99 | 5.96 | 36,265 |
August 29, 2025 | 5.93 | 5.94 | 5.94 | 5.96 | 5.93 | 25,179 |
August 28, 2025 | 6.03 | 5.92 | 5.92 | 6.03 | 5.92 | 302 |
August 27, 2025 | 5.91 | 5.94 | 5.94 | 5.94 | 5.9 | 24,863 |
August 26, 2025 | 5.9 | 5.91 | 5.91 | 5.95 | 5.89 | 91,540 |
August 22, 2025 | 5.88 | 5.97 | 5.97 | 5.98 | 5.87 | 4,781 |
August 21, 2025 | 5.89 | 5.88 | 5.88 | 5.93 | 5.86 | 23,775 |
August 20, 2025 | 5.88 | 5.89 | 5.89 | 5.92 | 5.87 | 44,223 |
August 19, 2025 | 5.79 | 5.85 | 5.85 | 5.86 | 5.78 | 12,146 |
August 18, 2025 | 5.86 | 5.8 | 5.8 | 5.86 | 5.77 | 68,264 |
August 15, 2025 | 5.82 | 5.81 | 5.81 | 5.82 | 5.79 | 7,789 |
August 14, 2025 | 5.83 | 5.79 | 5.79 | 5.85 | 5.79 | 735 |
August 13, 2025 | 5.79 | 5.81 | 5.81 | 5.83 | 5.78 | 53,529 |
August 12, 2025 | 5.8 | 5.76 | 5.76 | 5.82 | 5.76 | 23,733 |
August 11, 2025 | 5.87 | 5.78 | 5.78 | 5.87 | 5.78 | 54,617 |
August 08, 2025 | 5.83 | 5.81 | 5.81 | 5.85 | 5.81 | 40,174 |
August 07, 2025 | 5.87 | 5.8 | 5.8 | 5.87 | 5.78 | 15,118 |
August 06, 2025 | 5.85 | 5.83 | 5.83 | 5.86 | 5.82 | 39,720 |
August 05, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.75 | 32,682 |
August 04, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.7 | 50,800 |
August 01, 2025 | 5.72 | 5.69 | 5.69 | 5.77 | 5.69 | 37,646 |
July 31, 2025 | 5.81 | 5.79 | 5.79 | 5.82 | 5.79 | 10,374 |
July 30, 2025 | 5.94 | 5.87 | 5.87 | 5.94 | 5.86 | 48,483 |
July 29, 2025 | 5.8 | 5.84 | 5.84 | 5.84 | 5.79 | 19,510 |
July 28, 2025 | 5.87 | 5.83 | 5.83 | 5.87 | 5.82 | 45,375 |
July 25, 2025 | 5.86 | 5.83 | 5.83 | 5.86 | 5.81 | 5,081 |
July 24, 2025 | 5.88 | 5.86 | 5.86 | 5.9 | 5.85 | 10,014 |
July 23, 2025 | 5.89 | 5.88 | 5.88 | 5.91 | 5.87 | 33,559 |
July 22, 2025 | 5.82 | 5.85 | 5.85 | 5.86 | 5.79 | 21,030 |
July 21, 2025 | 5.85 | 5.83 | 5.83 | 5.85 | 5.8 | 60,936 |
July 18, 2025 | 5.8 | 5.79 | 5.79 | 5.82 | 5.78 | 16,432 |
July 17, 2025 | 5.8 | 5.78 | 5.78 | 5.81 | 5.78 | 5,063 |
July 16, 2025 | 5.75 | 5.76 | 5.76 | 5.81 | 5.74 | 35,322 |
July 15, 2025 | 5.83 | 5.78 | 5.78 | 5.9 | 5.78 | 9,227 |
July 14, 2025 | 5.76 | 5.81 | 5.81 | 5.81 | 5.74 | 52,548 |
July 11, 2025 | 5.76 | 5.76 | 5.76 | 5.77 | 5.73 | 7,381 |
July 10, 2025 | 5.77 | 5.8 | 5.8 | 5.8 | 5.74 | 46,734 |
July 09, 2025 | 5.77 | 5.77 | 5.77 | 5.78 | 5.76 | 18,340 |
July 08, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.75 | 208,955 |
July 07, 2025 | 5.82 | 5.82 | 5.82 | 5.87 | 5.76 | 111,373 |
July 04, 2025 | 5.81 | 5.8 | 5.8 | 5.83 | 5.79 | 8,466 |
July 03, 2025 | 5.82 | 5.84 | 5.84 | 5.87 | 5.82 | 35,733 |
July 02, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.79 | 8,597 |
July 01, 2025 | 5.8 | 5.82 | 5.82 | 5.83 | 5.77 | 78,239 |
June 30, 2025 | 5.78 | 5.74 | 5.74 | 5.78 | 5.73 | 4,401 |
June 27, 2025 | 5.76 | 5.79 | 5.79 | 5.79 | 5.76 | 2,102 |
June 26, 2025 | 5.76 | 5.74 | 5.74 | 5.77 | 5.7 | 13,407 |
June 25, 2025 | 5.87 | 5.8 | 5.8 | 5.87 | 5.8 | 23,575 |
June 24, 2025 | 5.87 | 5.86 | 5.86 | 5.9 | 5.85 | 4,519 |
June 23, 2025 | 5.8 | 5.83 | 5.83 | 5.85 | 5.78 | 63,781 |
June 20, 2025 | 5.8 | 5.82 | 5.82 | 5.84 | 5.79 | 851 |
June 19, 2025 | 5.8 | 5.77 | 5.77 | 5.81 | 5.77 | 3,065 |
June 18, 2025 | 5.79 | 5.82 | 5.82 | 5.82 | 5.78 | 18,659 |
June 17, 2025 | 5.75 | 5.79 | 5.79 | 5.81 | 5.71 | 3,076 |
June 16, 2025 | 5.81 | 5.81 | 5.81 | 5.83 | 5.78 | 35,301 |
June 13, 2025 | 5.81 | 5.79 | 5.79 | 5.83 | 5.77 | 6,935 |