5.20
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2024 | 7.56 | 7.48 | 7.48 | 7.56 | 7.4 | 2,100 |
| April 19, 2024 | 7.04 | 7.36 | 7.36 | 7.36 | 6.86 | 6,962 |
| April 18, 2024 | 7.32 | 7.16 | 7.16 | 7.32 | 7.14 | 8,699 |
| April 17, 2024 | 7.32 | 7.46 | 7.46 | 7.46 | 7.2 | 11,363 |
| April 16, 2024 | 7.42 | 7.36 | 7.36 | 7.5 | 7.34 | 7,019 |
| April 15, 2024 | 7.5 | 7.66 | 7.66 | 7.66 | 7.48 | 20,988 |
| April 12, 2024 | 7.5 | 7.38 | 7.38 | 7.5 | 7.34 | 940 |
| April 11, 2024 | 7.4 | 7.34 | 7.34 | 7.4 | 7.2 | 2,005 |
| April 10, 2024 | 7.5 | 7.42 | 7.42 | 7.7 | 7.28 | 21,317 |
| April 09, 2024 | 7 | 7.34 | 7.34 | 7.34 | 7 | 10,449 |
| April 08, 2024 | 7.1 | 6.94 | 6.94 | 7.1 | 6.9 | 8,870 |
| April 05, 2024 | 6.46 | 6.92 | 6.92 | 6.96 | 6.46 | 20,884 |
| April 04, 2024 | 6.64 | 6.46 | 6.46 | 6.64 | 6.46 | 507 |
| April 03, 2024 | 6.58 | 6.56 | 6.56 | 6.58 | 6.5 | 1,946 |
| April 02, 2024 | 6.72 | 6.48 | 6.48 | 6.72 | 6.42 | 8,478 |
| March 28, 2024 | 6.7 | 6.44 | 6.44 | 6.7 | 6.44 | 3,766 |
| March 27, 2024 | 6.5 | 6.5 | 6.5 | 6.52 | 6.46 | 4,004 |
| March 26, 2024 | 6.78 | 6.62 | 6.62 | 6.9 | 6.62 | 8,664 |
| March 25, 2024 | 6.78 | 6.64 | 6.64 | 6.78 | 6.52 | 1,499 |
| March 22, 2024 | 6.5 | 6.86 | 6.86 | 6.9 | 6.5 | 10,807 |
| March 21, 2024 | 6.34 | 6.62 | 6.62 | 6.62 | 6.34 | 4,446 |
| March 20, 2024 | 6.22 | 6.4 | 6.4 | 6.48 | 6.22 | 2,600 |
| March 19, 2024 | 6.36 | 6.28 | 6.28 | 6.36 | 6.28 | 1,074 |
| March 18, 2024 | 6.36 | 6.44 | 6.44 | 6.5 | 6.36 | 5,260 |
| March 15, 2024 | 6.44 | 6.24 | 6.24 | 6.44 | 6.24 | 668 |
| March 14, 2024 | 6.3 | 6.38 | 6.38 | 6.38 | 6.3 | 1,600 |
| March 13, 2024 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 5,208 |
| March 12, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.1 | 5,208 |
| March 11, 2024 | 6.06 | 6.3 | 6.3 | 6.3 | 6.06 | 100 |
| March 08, 2024 | 6.32 | 6.14 | 6.14 | 6.46 | 6.14 | 5,080 |
| March 07, 2024 | 6.34 | 6.46 | 6.46 | 6.46 | 6.34 | 517 |
| March 06, 2024 | 6.3 | 6.46 | 6.46 | 6.46 | 6.28 | 906 |
| March 05, 2024 | 6.46 | 6.42 | 6.42 | 6.54 | 6.38 | 3,950 |
| March 04, 2024 | 6.44 | 6.54 | 6.54 | 6.82 | 6.44 | 8,573 |
| March 01, 2024 | 6.5 | 6.36 | 6.36 | 6.5 | 6.2 | 2,083 |
| February 29, 2024 | 6.14 | 6.34 | 6.34 | 6.4 | 6.14 | 9,675 |
| February 28, 2024 | 6.1 | 6.18 | 6.18 | 6.22 | 6.1 | 270 |
| February 27, 2024 | 6.22 | 6.24 | 6.24 | 6.24 | 6.2 | 5,374 |
| February 26, 2024 | 6.16 | 6.2 | 6.2 | 6.26 | 6.16 | 1,240 |
| February 23, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 100 |
| February 22, 2024 | 6.1 | 6.28 | 6.28 | 6.36 | 6.1 | 9,470 |
| February 21, 2024 | 6.2 | 6.3 | 6.3 | 6.3 | 6.14 | 6,681 |
| February 20, 2024 | 5.94 | 6.28 | 6.28 | 6.28 | 5.94 | 1,081 |
| February 19, 2024 | 6.16 | 6.14 | 6.14 | 6.2 | 6.12 | 2,520 |
| February 16, 2024 | 6.08 | 6.16 | 6.16 | 6.34 | 6.04 | 3,047 |
| February 15, 2024 | 5.84 | 6.02 | 6.02 | 6.1 | 5.84 | 2,190 |
| February 14, 2024 | 6.06 | 6.02 | 6.02 | 6.12 | 5.96 | 4,073 |
| February 13, 2024 | 5.88 | 5.98 | 5.98 | 5.98 | 5.84 | 2,571 |
| February 12, 2024 | 6.14 | 6.04 | 6.04 | 6.14 | 5.92 | 6,463 |
| February 09, 2024 | 6.1 | 6.14 | 6.14 | 6.18 | 5.86 | 18,736 |
| February 08, 2024 | 5.84 | 5.94 | 5.94 | 6.16 | 5.84 | 1,985 |
| February 07, 2024 | 6.04 | 6 | 6 | 6.24 | 5.9 | 6,580 |
| February 06, 2024 | 6.12 | 6.24 | 6.24 | 6.24 | 6.02 | 2,457 |
| February 05, 2024 | 6.3 | 6.12 | 6.12 | 6.3 | 6.04 | 6,572 |
| February 02, 2024 | 5.68 | 6.16 | 6.16 | 6.16 | 5.58 | 19,761 |
| February 01, 2024 | 6.46 | 5.7 | 5.7 | 6.46 | 5.7 | 6,630 |
| January 31, 2024 | 6.44 | 6.4 | 6.4 | 6.54 | 6.16 | 12,535 |
| January 30, 2024 | 6.54 | 6.24 | 6.24 | 6.6 | 6.24 | 10,392 |
| January 29, 2024 | 6.34 | 6.48 | 6.48 | 6.7 | 6.34 | 12,465 |
| January 26, 2024 | 6.8 | 6.54 | 6.54 | 6.98 | 6.54 | 15,306 |