6.06
+0.12(+2.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 25, 2024 | 6.12 | 5.93 | 5.93 | 6.12 | 5.85 | 16,840 |
| July 24, 2024 | 6.39 | 6.18 | 6.18 | 6.4 | 6.16 | 19,756 |
| July 23, 2024 | 6.43 | 6.34 | 6.34 | 6.43 | 6.3 | 9,114 |
| July 22, 2024 | 6.4 | 6.5 | 6.5 | 6.58 | 6.35 | 29,871 |
| July 19, 2024 | 6.4 | 6.37 | 6.37 | 6.48 | 6.37 | 44,959 |
| July 18, 2024 | 6.21 | 6.34 | 6.34 | 6.45 | 6.2 | 17,507 |
| July 17, 2024 | 6.1 | 6.29 | 6.29 | 6.3 | 6.1 | 5,988 |
| July 16, 2024 | 6.15 | 6.14 | 6.14 | 6.16 | 6 | 5,863 |
| June 28, 2024 | 6.02 | 6.06 | 6.06 | 6.12 | 5.9 | 17,178 |
| June 27, 2024 | 5.96 | 5.94 | 5.94 | 5.98 | 5.94 | 5,394 |
| June 26, 2024 | 5.92 | 5.94 | 5.94 | 5.96 | 5.86 | 16,738 |
| June 25, 2024 | 5.84 | 5.88 | 5.88 | 5.98 | 5.82 | 10,597 |
| June 24, 2024 | 5.78 | 5.84 | 5.84 | 5.9 | 5.7 | 7,602 |
| June 21, 2024 | 5.54 | 5.78 | 5.78 | 5.78 | 5.54 | 909 |
| June 20, 2024 | 5.5 | 5.64 | 5.64 | 5.64 | 5.5 | 13,409 |
| June 19, 2024 | 5.78 | 5.64 | 5.64 | 5.88 | 5.56 | 15,136 |
| June 18, 2024 | 6.06 | 5.84 | 5.84 | 6.06 | 5.74 | 8,267 |
| June 17, 2024 | 6.24 | 6.2 | 6.2 | 6.3 | 6.1 | 13,540 |
| June 14, 2024 | 6.36 | 6.36 | 6.36 | 6.42 | 6.24 | 13,493 |
| June 13, 2024 | 6.48 | 6.38 | 6.38 | 6.48 | 6.3 | 4,186 |
| June 12, 2024 | 6.3 | 6.4 | 6.4 | 6.4 | 6.3 | 12,037 |
| June 11, 2024 | 6.2 | 6.26 | 6.26 | 6.4 | 6.12 | 8,191 |
| June 10, 2024 | 6.2 | 6.26 | 6.26 | 6.26 | 6.08 | 7,855 |
| June 07, 2024 | 6.22 | 6.14 | 6.14 | 6.22 | 6.06 | 2,390 |
| June 06, 2024 | 6.22 | 6.1 | 6.1 | 6.28 | 6.1 | 6,446 |
| June 05, 2024 | 6.1 | 6.12 | 6.12 | 6.18 | 5.6 | 44,524 |
| June 04, 2024 | 6.16 | 6.06 | 6.06 | 6.26 | 5.98 | 16,056 |
| June 03, 2024 | 6.06 | 6.12 | 6.12 | 6.16 | 6.04 | 20,680 |
| May 31, 2024 | 6 | 5.98 | 5.98 | 6.06 | 5.9 | 18,146 |
| May 30, 2024 | 6 | 5.84 | 5.84 | 6 | 5.82 | 3,804 |
| May 29, 2024 | 6 | 5.94 | 5.94 | 6.08 | 5.78 | 28,291 |
| May 28, 2024 | 5.88 | 5.98 | 5.98 | 6 | 5.88 | 21,211 |
| May 27, 2024 | 5.68 | 5.88 | 5.88 | 5.88 | 5.68 | 58,772 |
| May 24, 2024 | 5.36 | 5.6 | 5.6 | 5.66 | 5.36 | 22,570 |
| May 23, 2024 | 5.3 | 5.38 | 5.38 | 5.38 | 5.3 | 8,591 |
| May 22, 2024 | 5.2 | 5.3 | 5.3 | 5.3 | 5.18 | 13,275 |
| May 21, 2024 | 5.4 | 5.36 | 5.36 | 5.5 | 5.3 | 18,841 |
| May 20, 2024 | 5.24 | 5.4 | 5.4 | 5.52 | 5.24 | 25,650 |
| May 17, 2024 | 5.14 | 5.14 | 5.14 | 5.5 | 5.14 | 8,737 |
| May 16, 2024 | 5.32 | 5.2 | 5.2 | 5.66 | 5.2 | 25,439 |
| May 15, 2024 | 5.56 | 5.24 | 5.24 | 5.56 | 5.1 | 41,347 |
| May 14, 2024 | 5.72 | 5.46 | 5.46 | 5.72 | 5.46 | 19,317 |
| May 13, 2024 | 5.6 | 5.62 | 5.62 | 5.74 | 5.5 | 39,672 |
| May 10, 2024 | 5.48 | 5.6 | 5.6 | 5.6 | 5.36 | 58,209 |
| May 09, 2024 | 5.3 | 5.34 | 5.34 | 5.34 | 5.3 | 23 |
| May 08, 2024 | 5.16 | 5.3 | 5.3 | 5.3 | 5.16 | 6,095 |
| May 07, 2024 | 5.04 | 5.14 | 5.14 | 5.14 | 5 | 5,197 |
| May 06, 2024 | 4.94 | 4.98 | 4.98 | 5.04 | 4.94 | 1,480 |
| May 03, 2024 | 4.82 | 4.94 | 4.94 | 5.1 | 4.82 | 3,246 |
| May 02, 2024 | 5.3 | 4.89 | 4.89 | 5.3 | 4.89 | 5,913 |
| April 30, 2024 | 5.36 | 5.26 | 5.26 | 5.36 | 4.9 | 105,203 |
| April 29, 2024 | 5.48 | 5.34 | 5.34 | 5.5 | 5.32 | 7,276 |
| April 26, 2024 | 5.48 | 5.42 | 5.42 | 5.48 | 5.42 | 850 |
| April 25, 2024 | 5.42 | 5.4 | 5.21 | 5.5 | 5.4 | 1,626 |
| April 24, 2024 | 5.44 | 5.48 | 5.29 | 5.6 | 5.44 | 3,945 |
| April 23, 2024 | 5.38 | 5.44 | 5.25 | 5.48 | 5.38 | 2,400 |
| April 22, 2024 | 5.2 | 5.32 | 5.13 | 5.4 | 5.2 | 10,134 |
| April 19, 2024 | 5.2 | 5.1 | 4.92 | 5.3 | 5.1 | 2,612 |
| April 18, 2024 | 5.3 | 5.14 | 4.96 | 5.3 | 5.1 | 9,319 |
| April 17, 2024 | 5.3 | 5.2 | 5.02 | 5.36 | 5.12 | 4,594 |