5.90
+0.0025(+0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.93 | 5.9 | 5.9 | 5.93 | 5.86 | 5,313 |
| December 03, 2025 | 5.94 | 5.9 | 5.9 | 5.94 | 5.9 | 121,973 |
| December 02, 2025 | 5.92 | 5.9 | 5.9 | 5.94 | 5.9 | 10,361 |
| December 01, 2025 | 5.97 | 5.92 | 5.92 | 5.97 | 5.9 | 136,672 |
| November 28, 2025 | 6 | 5.97 | 5.97 | 6 | 5.9 | 574 |
| November 27, 2025 | 5.98 | 5.96 | 5.96 | 5.98 | 5.95 | 469 |
| November 26, 2025 | 6 | 5.96 | 5.96 | 6 | 5.92 | 2,642 |
| November 25, 2025 | 5.94 | 5.94 | 5.94 | 5.95 | 5.83 | 6,680 |
| November 24, 2025 | 5.96 | 5.88 | 5.88 | 5.96 | 5.85 | 40,612 |
| November 21, 2025 | 5.86 | 5.85 | 5.85 | 5.88 | 5.79 | 51,031 |
| November 20, 2025 | 5.88 | 5.87 | 5.87 | 5.89 | 5.82 | 66,099 |
| November 19, 2025 | 5.91 | 5.84 | 5.84 | 5.91 | 5.84 | 25,874 |
| November 18, 2025 | 5.82 | 5.86 | 5.86 | 5.89 | 5.82 | 135,023 |
| November 17, 2025 | 5.97 | 5.9 | 5.9 | 5.97 | 5.89 | 22,131 |
| November 14, 2025 | 5.97 | 5.91 | 5.91 | 5.97 | 5.9 | 12,192 |
| November 13, 2025 | 5.99 | 5.94 | 5.94 | 6.03 | 5.94 | 3,250 |
| November 12, 2025 | 6.03 | 6 | 6 | 6.06 | 5.96 | 38,665 |
| November 11, 2025 | 5.91 | 5.98 | 5.98 | 6.02 | 5.91 | 15,340 |
| November 10, 2025 | 5.98 | 5.93 | 5.93 | 6.01 | 5.93 | 53,431 |
| November 07, 2025 | 5.97 | 5.93 | 5.93 | 5.97 | 5.87 | 2,298 |
| November 06, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.9 | 2,231 |
| November 05, 2025 | 5.91 | 5.89 | 5.89 | 5.95 | 5.89 | 68,084 |
| November 04, 2025 | 5.92 | 5.9 | 5.9 | 5.97 | 5.85 | 59,843 |
| November 03, 2025 | 5.96 | 5.87 | 5.87 | 5.96 | 5.85 | 195,140 |
| October 31, 2025 | 5.85 | 5.9 | 5.9 | 5.95 | 5.85 | 53,555 |
| October 30, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.86 | 18,363 |
| October 29, 2025 | 5.95 | 5.94 | 5.94 | 6.02 | 5.94 | 46,705 |
| October 28, 2025 | 6.05 | 6.02 | 6.02 | 6.11 | 6.02 | 2,059 |
| October 27, 2025 | 6.13 | 6.09 | 6.09 | 6.13 | 6.07 | 2,264 |
| October 24, 2025 | 6.04 | 6.1 | 6.1 | 6.15 | 6.04 | 25,495 |
| October 23, 2025 | 6.11 | 6.07 | 6.07 | 6.11 | 6.06 | 136,803 |
| October 22, 2025 | 6.09 | 6.07 | 6.07 | 6.09 | 6.02 | 12,067 |
| October 21, 2025 | 6.05 | 6.07 | 6.07 | 6.07 | 6.04 | 22,589 |
| October 20, 2025 | 6.05 | 6.04 | 6.04 | 6.05 | 5.99 | 50,427 |
| October 17, 2025 | 5.96 | 5.99 | 5.99 | 6 | 5.94 | 15,743 |
| October 16, 2025 | 5.99 | 6.01 | 6.01 | 6.05 | 5.99 | 809 |
| October 15, 2025 | 6 | 5.98 | 5.98 | 6.01 | 5.94 | 84,278 |
| October 14, 2025 | 5.88 | 5.9 | 5.9 | 5.91 | 5.8 | 6,116 |
| October 13, 2025 | 5.94 | 5.87 | 5.87 | 5.94 | 5.84 | 68,139 |
| October 10, 2025 | 5.89 | 5.86 | 5.86 | 5.92 | 5.86 | 3,146 |
| October 09, 2025 | 5.98 | 5.92 | 5.92 | 5.98 | 5.92 | 4,170 |
| October 08, 2025 | 6 | 5.93 | 5.93 | 6 | 5.91 | 77,103 |
| October 07, 2025 | 6.02 | 5.96 | 5.96 | 6.02 | 5.91 | 8,708 |
| October 06, 2025 | 5.96 | 5.99 | 5.99 | 6.02 | 5.96 | 60,459 |
| October 03, 2025 | 5.98 | 6 | 6 | 6.05 | 5.94 | 17,523 |
| October 02, 2025 | 6 | 5.94 | 5.94 | 6 | 5.94 | 20,806 |
| October 01, 2025 | 5.95 | 5.99 | 5.99 | 5.99 | 5.94 | 64,543 |
| September 30, 2025 | 5.93 | 5.94 | 5.94 | 5.96 | 5.92 | 5,130 |
| September 29, 2025 | 5.96 | 5.94 | 5.94 | 5.98 | 5.93 | 53,783 |
| September 26, 2025 | 5.92 | 5.92 | 5.92 | 5.94 | 5.9 | 11,822 |
| September 25, 2025 | 5.92 | 5.89 | 5.89 | 5.92 | 5.89 | 3,038 |
| September 24, 2025 | 5.96 | 5.93 | 5.93 | 5.97 | 5.92 | 72,435 |
| September 23, 2025 | 5.94 | 5.95 | 5.95 | 5.97 | 5.94 | 8,471 |
| September 22, 2025 | 5.93 | 5.93 | 5.93 | 5.95 | 5.9 | 47,018 |
| September 19, 2025 | 5.97 | 5.96 | 5.96 | 5.98 | 5.95 | 662 |
| September 18, 2025 | 5.97 | 5.97 | 5.97 | 5.99 | 5.94 | 22,676 |
| September 17, 2025 | 5.97 | 5.99 | 5.99 | 6 | 5.96 | 38,705 |
| September 16, 2025 | 6.01 | 5.98 | 5.98 | 6.03 | 5.98 | 24,630 |
| September 15, 2025 | 6.02 | 6.02 | 6.02 | 6.05 | 6.01 | 46,130 |
| September 12, 2025 | 6.02 | 6.01 | 6.01 | 6.03 | 6 | 24,799 |