5.79
-0.012(-0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 5.84 | 5.82 | 5.82 | 5.84 | 5.78 | 2,899 |
| June 11, 2025 | 5.84 | 5.86 | 5.86 | 5.87 | 5.83 | 21,601 |
| June 10, 2025 | 5.86 | 5.84 | 5.84 | 5.86 | 5.78 | 7,166 |
| June 09, 2025 | 5.79 | 5.8 | 5.8 | 5.82 | 5.78 | 28,933 |
| June 06, 2025 | 5.76 | 5.78 | 5.78 | 5.82 | 5.76 | 3,123 |
| June 05, 2025 | 5.78 | 5.77 | 5.77 | 5.78 | 5.74 | 2,238 |
| June 04, 2025 | 5.82 | 5.76 | 5.76 | 5.82 | 5.72 | 60,546 |
| June 03, 2025 | 5.77 | 5.76 | 5.76 | 5.79 | 5.74 | 9,590 |
| June 02, 2025 | 5.76 | 5.76 | 5.76 | 5.77 | 5.7 | 37,889 |
| May 30, 2025 | 5.78 | 5.77 | 5.77 | 5.8 | 5.74 | 35,223 |
| May 29, 2025 | 5.77 | 5.75 | 5.75 | 5.79 | 5.72 | 86,345 |
| May 28, 2025 | 5.73 | 5.7 | 5.7 | 5.73 | 5.7 | 7,734 |
| May 27, 2025 | 5.73 | 5.71 | 5.71 | 5.73 | 5.67 | 39,096 |
