5.67
-0.01(-0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.74 | 5.67 | 5.69 | 5.74 | 5.67 | 34,164 |
| September 05, 2025 | 5.64 | 5.68 | 5.67 | 5.68 | 5.63 | 64,720 |
| September 04, 2025 | 5.66 | 5.65 | 5.65 | 5.69 | 5.62 | 59,576 |
| September 03, 2025 | 5.68 | 5.66 | 5.71 | 5.71 | 5.64 | 118,318 |
| September 02, 2025 | 5.72 | 5.66 | 5.66 | 5.72 | 5.63 | 120,601 |
| September 01, 2025 | 5.73 | 5.72 | 5.72 | 5.78 | 5.72 | 27,205 |
| August 29, 2025 | 5.72 | 5.75 | 5.75 | 5.79 | 5.72 | 44,678 |
| August 28, 2025 | 5.74 | 5.73 | 5.73 | 5.79 | 5.71 | 90,389 |
| August 27, 2025 | 5.77 | 5.74 | 5.77 | 5.77 | 5.72 | 59,882 |
| August 26, 2025 | 5.76 | 5.74 | 5.78 | 5.79 | 5.74 | 154,083 |
| August 25, 2025 | 5.8 | 5.76 | 5.76 | 5.84 | 5.75 | 71,330 |
| August 22, 2025 | 5.76 | 5.8 | 5.8 | 5.81 | 5.74 | 69,926 |
| August 21, 2025 | 5.77 | 5.77 | 5.78 | 5.81 | 5.76 | 48,522 |
| August 20, 2025 | 5.81 | 5.81 | 5.79 | 5.83 | 5.77 | 45,733 |
| August 19, 2025 | 5.84 | 5.79 | 5.79 | 5.84 | 5.78 | 41,032 |
| August 18, 2025 | 5.8 | 5.81 | 5.86 | 5.83 | 5.78 | 51,228 |
| August 15, 2025 | 5.8 | 5.83 | 5.83 | 5.85 | 5.77 | 56,432 |
| August 14, 2025 | 5.8 | 5.78 | 5.78 | 5.86 | 5.77 | 68,614 |
| August 13, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.79 | 46,433 |
| August 12, 2025 | 5.85 | 5.81 | 5.81 | 5.92 | 5.81 | 85,278 |
| August 11, 2025 | 5.92 | 5.94 | 5.94 | 5.96 | 5.84 | 73,729 |
| August 08, 2025 | 5.91 | 5.87 | 5.86 | 5.93 | 5.86 | 113,125 |
| August 07, 2025 | 5.83 | 5.92 | 5.92 | 5.94 | 5.79 | 201,061 |
| August 06, 2025 | 5.77 | 5.8 | 5.8 | 5.82 | 5.73 | 71,295 |
| August 05, 2025 | 5.79 | 5.78 | 5.78 | 5.83 | 5.71 | 70,279 |
| August 04, 2025 | 5.66 | 5.7 | 5.7 | 5.76 | 5.66 | 97,204 |
| August 01, 2025 | 5.64 | 5.61 | 5.6 | 5.65 | 5.57 | 149,751 |
| July 31, 2025 | 5.65 | 5.69 | 5.65 | 5.7 | 5.64 | 86,794 |
| July 30, 2025 | 5.68 | 5.66 | 5.68 | 5.71 | 5.66 | 56,770 |
| July 29, 2025 | 5.75 | 5.7 | 5.67 | 5.76 | 5.68 | 38,112 |
| July 28, 2025 | 5.73 | 5.7 | 5.7 | 5.74 | 5.69 | 49,324 |
| July 25, 2025 | 5.72 | 5.68 | 5.67 | 5.72 | 5.64 | 72,081 |
| July 24, 2025 | 5.77 | 5.71 | 5.76 | 5.77 | 5.69 | 120,456 |
| July 23, 2025 | 5.8 | 5.77 | 5.77 | 5.81 | 5.76 | 50,762 |
| July 22, 2025 | 5.78 | 5.79 | 5.77 | 5.8 | 5.77 | 45,159 |
| July 21, 2025 | 5.8 | 5.77 | 5.77 | 5.81 | 5.72 | 58,547 |
| July 18, 2025 | 5.8 | 5.79 | 5.8 | 5.8 | 5.77 | 54,988 |
| July 17, 2025 | 5.79 | 5.78 | 5.8 | 5.8 | 5.77 | 82,585 |
| July 16, 2025 | 5.87 | 5.8 | 5.8 | 5.87 | 5.8 | 68,787 |
| July 15, 2025 | 5.87 | 5.85 | 5.86 | 5.94 | 5.84 | 121,307 |
| July 14, 2025 | 5.86 | 5.9 | 5.9 | 5.91 | 5.84 | 112,396 |
| July 11, 2025 | 5.85 | 5.87 | 5.9 | 5.88 | 5.83 | 69,268 |
| July 10, 2025 | 5.9 | 5.87 | 5.87 | 5.91 | 5.84 | 101,487 |
| July 09, 2025 | 5.93 | 5.87 | 5.86 | 5.94 | 5.85 | 68,716 |
| July 08, 2025 | 5.87 | 5.9 | 5.89 | 5.91 | 5.85 | 104,949 |
| July 07, 2025 | 5.88 | 5.96 | 5.96 | 5.96 | 5.85 | 111,103 |
| July 04, 2025 | 5.98 | 5.9 | 5.91 | 5.98 | 5.88 | 51,968 |
| July 03, 2025 | 5.91 | 5.92 | 5.92 | 5.97 | 5.91 | 133,789 |
| July 02, 2025 | 5.98 | 5.94 | 5.93 | 6.03 | 5.93 | 183,747 |
| July 01, 2025 | 5.98 | 6 | 6 | 6.01 | 5.95 | 131,878 |
| June 30, 2025 | 6.02 | 6 | 6 | 6.02 | 6.02 | 266,161 |
| June 27, 2025 | 6.1 | 6 | 5.98 | 6.1 | 5.95 | 405,950 |
| June 26, 2025 | 6.55 | 6.45 | 6.45 | 6.56 | 6.43 | 344,984 |
| June 25, 2025 | 6.61 | 6.53 | 6.53 | 6.62 | 6.53 | 130,735 |
| June 24, 2025 | 6.62 | 6.58 | 6.66 | 6.62 | 6.55 | 157,018 |
| June 23, 2025 | 6.52 | 6.62 | 6.62 | 6.63 | 6.52 | 107,173 |
| June 20, 2025 | 6.57 | 6.54 | 6.56 | 6.6 | 6.54 | 56,884 |
| June 19, 2025 | 6.56 | 6.53 | 6.53 | 6.57 | 6.52 | 60,576 |
| June 18, 2025 | 6.53 | 6.56 | 6.56 | 6.58 | 6.53 | 70,807 |
| June 17, 2025 | 6.52 | 6.54 | 6.5 | 6.57 | 6.49 | 76,313 |