5.29
-0.021(-0.40%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.31 | 5.31 | 5.31 | 5.34 | 5.27 | 447,489 |
September 04, 2025 | 5.37 | 5.36 | 5.36 | 5.38 | 5.36 | 261,530 |
September 03, 2025 | 5.41 | 5.37 | 5.37 | 5.42 | 5.36 | 503,961 |
September 02, 2025 | 5.34 | 5.44 | 5.44 | 5.44 | 5.34 | 546,241 |
September 01, 2025 | 5.33 | 5.33 | 5.33 | 5.34 | 5.32 | 38,758 |
August 29, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.32 | 55,022 |
August 28, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.33 | 133,825 |
August 27, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.36 | 179,938 |
August 26, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.36 | 192,268 |
August 25, 2025 | 5.33 | 5.34 | 5.34 | 5.35 | 5.33 | 36,262 |
August 22, 2025 | 5.46 | 5.31 | 5.31 | 5.46 | 5.31 | 161,743 |
August 21, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.4 | 327,847 |
August 20, 2025 | 5.41 | 5.42 | 5.42 | 5.44 | 5.39 | 203,602 |
August 19, 2025 | 5.36 | 5.37 | 5.37 | 5.37 | 5.35 | 82,419 |
August 18, 2025 | 5.34 | 5.36 | 5.36 | 5.36 | 5.34 | 65,121 |
August 15, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.31 | 42,461 |
August 14, 2025 | 5.33 | 5.36 | 5.36 | 5.36 | 5.32 | 154,594 |
August 13, 2025 | 5.33 | 5.32 | 5.32 | 5.33 | 5.31 | 244,673 |
August 12, 2025 | 5.43 | 5.36 | 5.36 | 5.44 | 5.36 | 133,242 |
August 11, 2025 | 5.39 | 5.43 | 5.43 | 5.44 | 5.39 | 44,008 |
August 08, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.4 | 143,559 |
August 07, 2025 | 5.41 | 5.45 | 5.45 | 5.45 | 5.38 | 508,382 |
August 06, 2025 | 5.49 | 5.44 | 5.44 | 5.49 | 5.44 | 176,578 |
August 05, 2025 | 5.48 | 5.52 | 5.52 | 5.53 | 5.48 | 135,059 |
August 04, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.5 | 119,117 |
August 01, 2025 | 5.56 | 5.58 | 5.58 | 5.61 | 5.53 | 290,350 |
July 31, 2025 | 5.46 | 5.49 | 5.49 | 5.5 | 5.45 | 315,487 |
July 30, 2025 | 5.44 | 5.49 | 5.49 | 5.49 | 5.44 | 133,521 |
July 29, 2025 | 5.43 | 5.45 | 5.45 | 5.45 | 5.41 | 95,646 |
July 28, 2025 | 5.34 | 5.4 | 5.4 | 5.4 | 5.33 | 51,787 |
July 25, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.35 | 76,033 |
July 24, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.34 | 324,191 |
July 23, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.39 | 142,104 |
July 22, 2025 | 5.43 | 5.42 | 5.42 | 5.45 | 5.42 | 142,604 |
July 21, 2025 | 5.45 | 5.4 | 5.4 | 5.45 | 5.4 | 68,256 |
July 18, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.44 | 112,436 |
July 17, 2025 | 5.51 | 5.49 | 5.49 | 5.52 | 5.49 | 99,299 |
July 16, 2025 | 5.52 | 5.51 | 5.51 | 5.54 | 5.5 | 124,162 |
July 15, 2025 | 5.45 | 5.5 | 5.5 | 5.5 | 5.43 | 57,956 |
July 14, 2025 | 5.51 | 5.47 | 5.47 | 5.51 | 5.46 | 97,377 |
July 11, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.46 | 143,332 |
July 10, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.44 | 406,614 |
July 09, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.45 | 201,019 |
July 08, 2025 | 5.45 | 5.48 | 5.48 | 5.49 | 5.44 | 41,392 |
July 07, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.43 | 185,765 |
July 04, 2025 | 5.41 | 5.43 | 5.43 | 5.44 | 5.41 | 20,905 |
July 03, 2025 | 5.42 | 5.4 | 5.4 | 5.45 | 5.4 | 394,624 |
July 02, 2025 | 5.44 | 5.45 | 5.45 | 5.48 | 5.44 | 490,418 |
July 01, 2025 | 5.46 | 5.46 | 5.46 | 5.47 | 5.45 | 174,839 |
June 30, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.48 | 46,766 |
June 27, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.5 | 115,442 |
June 26, 2025 | 5.58 | 5.55 | 5.55 | 5.58 | 5.55 | 172,707 |
June 25, 2025 | 5.63 | 5.62 | 5.62 | 5.64 | 5.62 | 73,630 |
June 24, 2025 | 5.64 | 5.63 | 5.63 | 5.67 | 5.63 | 239,184 |
June 23, 2025 | 5.81 | 5.76 | 5.76 | 5.83 | 5.75 | 218,544 |
June 20, 2025 | 5.79 | 5.77 | 5.77 | 5.8 | 5.75 | 380,797 |
June 19, 2025 | 5.82 | 5.86 | 5.86 | 5.86 | 5.81 | 366,084 |
June 18, 2025 | 5.76 | 5.74 | 5.74 | 5.78 | 5.74 | 482,494 |
June 17, 2025 | 5.72 | 5.74 | 5.74 | 5.74 | 5.72 | 84,309 |
June 16, 2025 | 5.73 | 5.68 | 5.68 | 5.73 | 5.66 | 69,695 |