5.45
+0.0076(+0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.42 | 5.45 | 5.45 | 5.46 | 5.42 | 121,186 |
| October 16, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 156,771 |
| October 15, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.44 | 198,954 |
| October 14, 2025 | 5.44 | 5.43 | 5.43 | 5.46 | 5.43 | 161,887 |
| October 13, 2025 | 5.43 | 5.44 | 5.44 | 5.44 | 5.41 | 183,318 |
| October 10, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.42 | 100,594 |
| October 09, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.41 | 84,066 |
| October 08, 2025 | 5.41 | 5.43 | 5.43 | 5.43 | 5.41 | 176,049 |
| October 07, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.33 | 257,023 |
| October 06, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.39 | 435,090 |
| October 03, 2025 | 5.42 | 5.41 | 5.41 | 5.42 | 5.41 | 62,841 |
| October 02, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.41 | 127,432 |
| October 01, 2025 | 5.41 | 5.42 | 5.42 | 5.42 | 5.41 | 101,782 |
| September 30, 2025 | 5.41 | 5.41 | 5.41 | 5.42 | 5.41 | 159,984 |
| September 29, 2025 | 5.42 | 5.41 | 5.41 | 5.42 | 5.4 | 101,943 |
| September 26, 2025 | 5.4 | 5.41 | 5.41 | 5.41 | 5.4 | 66,488 |
| September 25, 2025 | 5.42 | 5.39 | 5.39 | 5.42 | 5.39 | 10,147 |
| September 24, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.41 | 57,097 |
| September 23, 2025 | 5.45 | 5.41 | 5.41 | 5.45 | 5.41 | 16,886 |
| September 22, 2025 | 5.42 | 5.41 | 5.41 | 5.42 | 5.41 | 22,652 |
| September 19, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.41 | 59,549 |
| September 18, 2025 | 5.44 | 5.43 | 5.43 | 5.45 | 5.42 | 135,916 |
| September 17, 2025 | 5.45 | 5.44 | 5.44 | 5.46 | 5.44 | 168,224 |
| September 16, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.43 | 27,801 |
| September 15, 2025 | 5.42 | 5.45 | 5.45 | 5.45 | 5.4 | 92,402 |
| September 12, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 177,183 |
| September 11, 2025 | 5.42 | 5.44 | 5.44 | 5.45 | 5.42 | 107,688 |
| September 10, 2025 | 5.43 | 5.44 | 5.44 | 5.44 | 5.39 | 321,007 |
| September 09, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.42 | 77,989 |
| September 08, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.42 | 105,217 |
| September 05, 2025 | 5.4 | 5.43 | 5.43 | 5.43 | 5.4 | 33,822 |
| September 04, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.39 | 93,214 |
| September 03, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.36 | 185,262 |
| September 02, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.36 | 115,909 |
| September 01, 2025 | 5.37 | 5.39 | 5.39 | 5.41 | 5.37 | 155,200 |
| August 29, 2025 | 5.39 | 5.4 | 5.4 | 5.4 | 5.39 | 11,414 |
| August 28, 2025 | 5.4 | 5.4 | 5.4 | 5.44 | 5.39 | 225,962 |
| August 27, 2025 | 5.38 | 5.39 | 5.39 | 5.39 | 5.38 | 83,471 |
| August 26, 2025 | 5.37 | 5.37 | 5.37 | 5.38 | 5.36 | 121,843 |
| August 25, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.35 | 144,554 |
| August 22, 2025 | 5.34 | 5.38 | 5.38 | 5.38 | 5.34 | 58,718 |
| August 21, 2025 | 5.35 | 5.34 | 5.34 | 5.35 | 5.33 | 119,714 |
| August 20, 2025 | 5.34 | 5.35 | 5.35 | 5.36 | 5.33 | 23,259 |
| August 19, 2025 | 5.33 | 5.34 | 5.34 | 5.35 | 5.33 | 73,579 |
| 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 |