5.14
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2024 | 5.09 | 5.13 | 5.13 | 5.13 | 5.08 | 2 |
| May 31, 2024 | 5.13 | 5.17 | 5.17 | 5.17 | 5.13 | 5,200 |
| May 30, 2024 | 5.12 | 5.11 | 5.11 | 5.13 | 5.09 | 14,483 |
| May 29, 2024 | 5.08 | 5.09 | 5.09 | 5.09 | 5.08 | 1,599 |
| May 28, 2024 | 5.06 | 5.08 | 5.08 | 5.08 | 5.06 | 1 |
| May 27, 2024 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 255 |
| May 24, 2024 | 5.08 | 5.07 | 5.07 | 5.09 | 5.07 | 509 |
| May 23, 2024 | 5.02 | 5.04 | 5.04 | 5.05 | 5.02 | 3,523 |
| May 22, 2024 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 3,482 |
| May 21, 2024 | 5.06 | 5.06 | 5.06 | 5.07 | 5.05 | 4,370 |
| May 20, 2024 | 5.07 | 5.05 | 5.05 | 5.07 | 5.05 | 1,729 |
| May 17, 2024 | 5.07 | 5.08 | 5.08 | 5.08 | 5.06 | 1,515 |
| May 16, 2024 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 2,064 |
| May 15, 2024 | 5.1 | 5.08 | 5.08 | 5.1 | 5.08 | 12,612 |
| May 14, 2024 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 10,189 |
| May 13, 2024 | 5.1 | 5.11 | 5.11 | 5.12 | 5.1 | 7,766 |
| May 10, 2024 | 5.1 | 5.1 | 5.1 | 5.11 | 5.09 | 3,204 |
| May 09, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 4,652 |
| May 08, 2024 | 5.12 | 5.12 | 5.12 | 5.14 | 5.12 | 6,100 |
| May 07, 2024 | 5.13 | 5.13 | 5.13 | 5.14 | 5.13 | 730 |
| May 06, 2024 | 5.18 | 5.16 | 5.16 | 5.18 | 5.16 | 1,000 |
| May 03, 2024 | 5.22 | 5.2 | 5.2 | 5.22 | 5.2 | 6,107 |
| May 02, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | 1,530 |
| April 30, 2024 | 5.17 | 5.2 | 5.2 | 5.2 | 5.17 | 9,708 |
| April 29, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | 4,714 |
| April 26, 2024 | 5.21 | 5.17 | 5.17 | 5.21 | 5.17 | 505 |
| April 25, 2024 | 5.25 | 5.28 | 5.28 | 5.28 | 5.25 | 7,686 |
| April 24, 2024 | 5.19 | 5.21 | 5.21 | 5.21 | 5.19 | 14,868 |
| April 23, 2024 | 5.24 | 5.22 | 5.22 | 5.25 | 5.22 | 64 |
| April 22, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | 6,744 |
| April 19, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.24 | 13,424 |
| April 18, 2024 | 5.23 | 5.21 | 5.21 | 5.23 | 5.21 | 3,443 |
| April 17, 2024 | 5.2 | 5.22 | 5.22 | 5.22 | 5.18 | 1,733 |
| April 16, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1,875 |
| April 15, 2024 | 5.1 | 5.11 | 5.11 | 5.11 | 5.1 | 2,614 |
| April 12, 2024 | 5.06 | 5.09 | 5.09 | 5.09 | 5.06 | 3,319 |
| April 11, 2024 | 5.12 | 5.12 | 5.12 | 5.15 | 5.12 | 4,304 |
| April 10, 2024 | 5.13 | 5.13 | 5.13 | 5.16 | 5.13 | 3,046 |
| April 09, 2024 | 5.13 | 5.17 | 5.17 | 5.17 | 5.13 | 18 |
| April 08, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.11 | 117,760 |
| April 05, 2024 | 5.17 | 5.13 | 5.13 | 5.17 | 5.12 | 1,227 |
| April 04, 2024 | 5.11 | 5.1 | 5.1 | 5.11 | 5.09 | 1,861 |
| April 03, 2024 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 10,693 |
| April 02, 2024 | 5.04 | 5.1 | 5.1 | 5.1 | 5.04 | 5,956 |
| March 28, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | 3,651 |
| March 27, 2024 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 1,925 |
| March 26, 2024 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 200 |
| March 25, 2024 | 5.09 | 5.1 | 5.1 | 5.11 | 5.09 | 5,072 |
| March 22, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 9,027 |
| March 21, 2024 | 5.11 | 5.08 | 5.08 | 5.11 | 5.08 | 79 |
| March 20, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | 54 |
| March 19, 2024 | 5.19 | 5.17 | 5.17 | 5.21 | 5.17 | 2,026 |
| March 18, 2024 | 5.22 | 5.18 | 5.18 | 5.22 | 5.18 | 991 |
| March 15, 2024 | 5.19 | 5.23 | 5.23 | 5.24 | 5.18 | 80,314 |
| March 14, 2024 | 5.18 | 5.19 | 5.19 | 5.21 | 5.18 | 8,330 |
| March 13, 2024 | 5.18 | 5.19 | 5.19 | 5.2 | 5.18 | 4,615 |
| March 12, 2024 | 5.22 | 5.2 | 5.2 | 5.23 | 5.2 | 427 |
| March 11, 2024 | 5.25 | 5.24 | 5.24 | 5.26 | 5.24 | 1,509 |
| March 08, 2024 | 5.2 | 5.21 | 5.21 | 5.21 | 5.18 | 2,592 |
| March 07, 2024 | 5.25 | 5.21 | 5.21 | 5.25 | 5.21 | 5,330 |