5.35
+0.078(+1.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.23 | 26,582 |
| September 25, 2025 | 5.17 | 5.24 | 5.24 | 5.26 | 5.17 | 46,709 |
| September 24, 2025 | 5.26 | 5.24 | 5.24 | 5.27 | 5.22 | 70,585 |
| September 23, 2025 | 5.27 | 5.32 | 5.32 | 5.33 | 5.24 | 53,556 |
| September 22, 2025 | 5.22 | 5.21 | 5.21 | 5.22 | 5.16 | 45,242 |
| September 19, 2025 | 5.21 | 5.29 | 5.29 | 5.29 | 5.18 | 60,626 |
| September 18, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.19 | 82,007 |
| September 17, 2025 | 5.3 | 5.3 | 5.3 | 5.34 | 5.28 | 68,818 |
| September 16, 2025 | 5.39 | 5.33 | 5.33 | 5.4 | 5.3 | 60,118 |
| September 15, 2025 | 5.48 | 5.52 | 5.52 | 5.57 | 5.45 | 37,130 |
| September 12, 2025 | 5.41 | 5.48 | 5.48 | 5.48 | 5.4 | 28,639 |
| September 11, 2025 | 5.43 | 5.46 | 5.46 | 5.46 | 5.4 | 25,566 |
| September 10, 2025 | 5.47 | 5.36 | 5.36 | 5.47 | 5.35 | 108,680 |
| September 09, 2025 | 5.46 | 5.48 | 5.48 | 5.51 | 5.45 | 100,086 |
| September 08, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.41 | 59,034 |
| September 05, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.41 | 130,370 |
| September 04, 2025 | 5.4 | 5.44 | 5.44 | 5.49 | 5.37 | 195,863 |
| September 03, 2025 | 5.55 | 5.67 | 5.67 | 5.67 | 5.52 | 115,566 |
| September 02, 2025 | 5.68 | 5.54 | 5.54 | 5.68 | 5.5 | 65,351 |
| September 01, 2025 | 5.71 | 5.73 | 5.73 | 5.73 | 5.66 | 29,314 |
| August 29, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.64 | 9,044 |
| August 28, 2025 | 5.76 | 5.76 | 5.76 | 5.82 | 5.73 | 86,188 |
| August 27, 2025 | 5.91 | 5.67 | 5.67 | 5.97 | 5.63 | 60,140 |
| August 26, 2025 | 5.89 | 5.93 | 5.93 | 5.93 | 5.88 | 16,694 |
| August 25, 2025 | 5.93 | 5.94 | 5.94 | 5.94 | 5.88 | 14,576 |
| August 22, 2025 | 5.84 | 5.97 | 5.97 | 5.97 | 5.84 | 28,390 |
| August 21, 2025 | 5.87 | 5.85 | 5.85 | 5.87 | 5.8 | 25,569 |
| August 20, 2025 | 5.96 | 5.93 | 5.93 | 5.97 | 5.9 | 61,102 |
| August 19, 2025 | 6 | 6.02 | 6.02 | 6.02 | 5.98 | 49,967 |
| August 18, 2025 | 5.99 | 5.96 | 5.96 | 6 | 5.92 | 28,675 |
| August 15, 2025 | 5.97 | 6 | 6 | 6.02 | 5.94 | 132,924 |
| August 14, 2025 | 5.88 | 5.95 | 5.95 | 5.95 | 5.88 | 84,703 |
| August 13, 2025 | 5.92 | 5.9 | 5.9 | 5.92 | 5.84 | 20,690 |
| August 12, 2025 | 5.85 | 5.89 | 5.89 | 5.91 | 5.8 | 123,782 |
| August 11, 2025 | 5.89 | 5.86 | 5.86 | 5.89 | 5.81 | 85,246 |
| August 08, 2025 | 5.81 | 5.86 | 5.86 | 5.86 | 5.79 | 31,207 |
| August 07, 2025 | 5.71 | 5.81 | 5.81 | 5.83 | 5.65 | 204,474 |
| August 06, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.62 | 37,381 |
| August 05, 2025 | 5.67 | 5.68 | 5.68 | 5.69 | 5.65 | 45,372 |
| August 04, 2025 | 5.6 | 5.65 | 5.65 | 5.67 | 5.6 | 41,225 |
| August 01, 2025 | 5.73 | 5.61 | 5.61 | 5.73 | 5.56 | 55,635 |
| July 31, 2025 | 5.63 | 5.73 | 5.73 | 5.75 | 5.63 | 76,951 |
| July 30, 2025 | 5.67 | 5.62 | 5.62 | 5.67 | 5.6 | 31,456 |
| July 29, 2025 | 5.72 | 5.67 | 5.67 | 5.72 | 5.67 | 34,070 |
| July 28, 2025 | 5.77 | 5.73 | 5.73 | 5.78 | 5.7 | 50,337 |
| July 25, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.64 | 43,787 |
| July 24, 2025 | 5.72 | 5.77 | 5.77 | 5.81 | 5.7 | 115,125 |
| July 23, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.7 | 95,222 |
| July 22, 2025 | 5.86 | 5.71 | 5.71 | 5.86 | 5.68 | 77,489 |
| July 21, 2025 | 5.9 | 5.91 | 5.91 | 5.91 | 5.83 | 76,890 |
| July 18, 2025 | 5.85 | 5.82 | 5.82 | 5.89 | 5.77 | 81,873 |
| July 17, 2025 | 5.65 | 5.83 | 5.83 | 5.83 | 5.6 | 214,741 |
| July 16, 2025 | 6.05 | 6.06 | 6.06 | 6.12 | 6.04 | 15,506 |
| July 15, 2025 | 6.11 | 6.08 | 6.08 | 6.11 | 6.04 | 24,375 |
| July 14, 2025 | 5.97 | 6.04 | 6.04 | 6.06 | 5.97 | 11,686 |
| July 11, 2025 | 6.09 | 6.05 | 6.05 | 6.09 | 6.02 | 35,177 |
| July 10, 2025 | 6.06 | 6.11 | 6.11 | 6.11 | 6.03 | 29,357 |
| July 09, 2025 | 6.21 | 6.11 | 6.11 | 6.21 | 6.1 | 35,431 |
| July 08, 2025 | 6.2 | 6.28 | 6.28 | 6.28 | 6.2 | 9,933 |
| July 07, 2025 | 6.09 | 6.21 | 6.21 | 6.21 | 6.09 | 31,950 |