5.20
-0.039(-0.74%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.18 | 42,142 |
September 26, 2025 | 5.25 | 5.24 | 5.24 | 5.27 | 5.23 | 67,888 |
September 25, 2025 | 5.21 | 5.26 | 5.26 | 5.28 | 5.21 | 610,285 |
September 24, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.16 | 92,469 |
September 23, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.14 | 33,760 |
September 22, 2025 | 5.19 | 5.16 | 5.16 | 5.2 | 5.16 | 68,464 |
September 19, 2025 | 5.2 | 5.21 | 5.21 | 5.21 | 5.18 | 268,147 |
September 18, 2025 | 5.18 | 5.18 | 5.18 | 5.21 | 5.14 | 307,451 |
September 17, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.17 | 199,296 |
September 16, 2025 | 5.19 | 5.18 | 5.18 | 5.19 | 5.17 | 205,056 |
September 15, 2025 | 5.24 | 5.21 | 5.21 | 5.24 | 5.2 | 103,678 |
September 12, 2025 | 5.23 | 5.25 | 5.25 | 5.25 | 5.23 | 135,391 |
September 11, 2025 | 5.29 | 5.23 | 5.23 | 5.3 | 5.23 | 292,590 |
September 10, 2025 | 5.29 | 5.28 | 5.28 | 5.3 | 5.27 | 201,995 |
September 09, 2025 | 5.28 | 5.31 | 5.31 | 5.31 | 5.28 | 64,796 |
September 08, 2025 | 5.31 | 5.29 | 5.29 | 5.31 | 5.29 | 122,999 |
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 |