5.32
-0.02(-0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.34 | 5.32 | 5.32 | 5.35 | 5.32 | 12,168 |
| August 15, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.34 | 5,520 |
| August 14, 2025 | 5.37 | 5.36 | 5.36 | 5.38 | 5.36 | 107,147 |
| August 13, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.35 | 48,760 |
| August 12, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.32 | 216,437 |
| August 11, 2025 | 5.36 | 5.37 | 5.37 | 5.37 | 5.36 | 69,619 |
| August 08, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.35 | 91,456 |
| August 07, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.35 | 98,081 |
| August 06, 2025 | 5.36 | 5.36 | 5.36 | 5.37 | 5.35 | 51,527 |
| August 05, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.36 | 72,178 |
| August 04, 2025 | 5.31 | 5.37 | 5.37 | 5.38 | 5.31 | 542,789 |
| August 01, 2025 | 5.32 | 5.35 | 5.35 | 5.36 | 5.31 | 76,525 |
| July 31, 2025 | 5.35 | 5.34 | 5.34 | 5.35 | 5.33 | 61,132 |
| July 30, 2025 | 5.35 | 5.34 | 5.34 | 5.35 | 5.34 | 81,488 |
| July 29, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.32 | 45,904 |
| July 28, 2025 | 5.33 | 5.32 | 5.32 | 5.35 | 5.32 | 74,522 |
| July 25, 2025 | 5.33 | 5.32 | 5.32 | 5.33 | 5.32 | 17,215 |
| July 24, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.31 | 47,243 |
| July 23, 2025 | 5.32 | 5.33 | 5.33 | 5.34 | 5.32 | 110,467 |
| July 22, 2025 | 5.29 | 5.34 | 5.34 | 5.34 | 5.29 | 110,820 |
| July 21, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.32 | 87,162 |
| July 18, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.32 | 92,977 |
| July 17, 2025 | 5.31 | 5.32 | 5.32 | 5.33 | 5.3 | 24,764 |
| July 16, 2025 | 5.29 | 5.3 | 5.3 | 5.31 | 5.27 | 72,116 |
| July 15, 2025 | 5.31 | 5.29 | 5.29 | 5.32 | 5.29 | 45,955 |
| July 14, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.26 | 158,450 |
| July 11, 2025 | 5.31 | 5.31 | 5.31 | 5.32 | 5.3 | 40,645 |
| July 10, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.31 | 61,717 |
| July 09, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.3 | 140,427 |
| July 08, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.29 | 50,156 |
| July 07, 2025 | 5.31 | 5.29 | 5.29 | 5.32 | 5.29 | 114,628 |
| July 04, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.3 | 21,753 |
| July 03, 2025 | 5.33 | 5.31 | 5.31 | 5.34 | 5.3 | 65,628 |
| July 02, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.31 | 79,295 |
| July 01, 2025 | 5.35 | 5.33 | 5.33 | 5.35 | 5.32 | 20,606 |
| June 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.3 | 87,473 |
| June 27, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.31 | 48,798 |
| June 26, 2025 | 5.31 | 5.31 | 5.31 | 5.32 | 5.31 | 110,858 |
| June 25, 2025 | 5.31 | 5.3 | 5.3 | 5.32 | 5.29 | 504,558 |
| June 24, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.28 | 45,322 |
| June 23, 2025 | 5.29 | 5.32 | 5.32 | 5.32 | 5.29 | 79,106 |
| June 20, 2025 | 5.3 | 5.29 | 5.29 | 5.3 | 5.27 | 33,390 |
| June 19, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.27 | 89,852 |
| June 18, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.28 | 132,051 |
| June 17, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.26 | 82,970 |
| June 16, 2025 | 5.26 | 5.26 | 5.26 | 5.27 | 5.25 | 50,281 |
| June 13, 2025 | 5.29 | 5.26 | 5.26 | 5.29 | 5.24 | 47,550 |
| June 12, 2025 | 5.26 | 5.28 | 5.28 | 5.29 | 5.26 | 64,984 |
| June 11, 2025 | 5.24 | 5.26 | 5.26 | 5.26 | 5.24 | 140,487 |
| June 10, 2025 | 5.25 | 5.25 | 5.25 | 5.27 | 5.25 | 39,881 |
| June 09, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | 71,090 |
| June 06, 2025 | 5.27 | 5.25 | 5.25 | 5.28 | 5.25 | 37,359 |
| June 05, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.28 | 62,059 |
| June 04, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | 122,997 |
| June 03, 2025 | 5.29 | 5.27 | 5.27 | 5.29 | 5.27 | 81,916 |
| June 02, 2025 | 5.29 | 5.27 | 5.27 | 5.29 | 5.26 | 196,262 |
| May 30, 2025 | 5.29 | 5.28 | 5.28 | 5.29 | 5.27 | 120,009 |
| May 29, 2025 | 5.25 | 5.28 | 5.28 | 5.28 | 5.25 | 119,477 |
| May 28, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.25 | 60,025 |
| May 27, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.26 | 127,441 |