5.07
+0.005(+0.10%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.07 | 255 |
September 05, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.07 | 9,680 |
September 04, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.07 | 7,914 |
September 03, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 51,952 |
September 02, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5.07 | 41,298 |
September 01, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5.06 | 69,022 |
August 29, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 735,327 |
August 28, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 1,265 |
August 27, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5.07 | 33,709 |
August 26, 2025 | 5.08 | 5.06 | 5.06 | 5.09 | 5.06 | 95 |
August 22, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.06 | 9,080 |
August 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 924 |
August 20, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 50,210 |
August 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 12,254 |
August 18, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.06 | 19,487 |
August 15, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.06 | 63 |
August 14, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.06 | 4,533 |
August 13, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.06 | 24,580 |
August 12, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.06 | 1,109 |
August 11, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.05 | 484 |
August 08, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5.05 | 1,144 |
August 07, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.04 | 2,020 |
August 06, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | 696 |
August 05, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1,324 |
August 04, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.06 | 2,954 |
August 01, 2025 | 5.07 | 5.06 | 5.06 | 5.09 | 5.06 | 20,717 |
July 31, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.05 | 119,945 |
July 30, 2025 | 5.09 | 5.06 | 5.06 | 5.09 | 5.06 | 15 |
July 29, 2025 | 5.09 | 5.06 | 5.06 | 5.09 | 5.05 | 10,867 |
July 28, 2025 | 5.09 | 5.06 | 5.06 | 5.09 | 5.05 | 6,327 |
July 25, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 371,437 |
July 24, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 343 |
July 23, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.05 | 869 |
July 22, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.05 | 55,643 |
July 21, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.03 | 13,517 |
July 18, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.05 | 174 |
July 17, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.04 | 749 |
July 16, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.04 | 1,609 |
July 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 7,194 |
July 14, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.03 | 2,405 |
July 11, 2025 | 5.01 | 5.05 | 5.05 | 5.08 | 5.01 | 5,113 |
July 10, 2025 | 5.05 | 5.05 | 5.05 | 5.08 | 5.04 | 300 |
July 09, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 3,858 |
July 08, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 2,664 |
July 07, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 6,285 |
July 04, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.04 | 203 |
July 03, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.04 | 599,481 |
July 02, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.04 | 269 |
July 01, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.02 | 32,115 |
June 30, 2025 | 5.04 | 5.04 | 5.04 | 5.06 | 5.04 | 14,769 |
June 27, 2025 | 5.05 | 5.04 | 5.04 | 5.06 | 5.03 | 3,895 |
June 26, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 1,773 |
June 25, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 5.03 | 4,832 |
June 24, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 6,686 |
June 23, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 1,213 |
June 20, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 108 |
June 19, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 701 |
June 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 11,100 |
June 17, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 4,215 |
June 16, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 35,010 |