5.45
+0.0036(+0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 132,750 |
| September 26, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.44 | 26,341 |
| September 25, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.44 | 50,096 |
| September 24, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.45 | 107,285 |
| September 23, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.45 | 74,412 |
| September 22, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.44 | 107,631 |
| September 19, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.44 | 52,651 |
| September 18, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.44 | 332,391 |
| September 17, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.44 | 79,723 |
| September 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | 175,233 |
| September 15, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.44 | 156,300 |
| September 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | 59,826 |
| September 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.44 | 53,833 |
| September 10, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.44 | 121,728 |
| September 09, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 55,566 |
| September 08, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.44 | 289,133 |
| September 05, 2025 | 5.44 | 5.45 | 5.45 | 5.45 | 5.44 | 122,359 |
| September 04, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 270,984 |
| September 03, 2025 | 5.42 | 5.43 | 5.43 | 5.43 | 5.42 | 143,907 |
| September 02, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.42 | 62,141 |
| September 01, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 29,737 |
| August 29, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.43 | 74,514 |
| August 28, 2025 | 5.43 | 5.44 | 5.44 | 5.44 | 5.43 | 110,814 |
| August 27, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.43 | 44,190 |
| August 26, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 40,757 |
| August 25, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 84,725 |
| August 22, 2025 | 5.43 | 5.44 | 5.44 | 5.44 | 5.43 | 75,707 |
| August 21, 2025 | 5.45 | 5.43 | 5.43 | 5.45 | 5.43 | 61,686 |
| August 20, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 22,363 |
| August 19, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 22,711 |
| August 18, 2025 | 5.42 | 5.44 | 5.44 | 5.44 | 5.42 | 46,720 |
| August 15, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.43 | 25,496 |
| August 14, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 49,737 |
| August 13, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 23,917 |
| August 12, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 67,802 |
| August 11, 2025 | 5.43 | 5.44 | 5.44 | 5.44 | 5.43 | 58,648 |
| August 08, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 90,638 |
| August 07, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.43 | 215,346 |
| August 06, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 137,990 |
| August 05, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 731,029 |
| August 04, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 91,281 |
| August 01, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.42 | 135,536 |
| July 31, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 207,450 |
| July 30, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 83,730 |
| July 29, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 58,617 |
| July 28, 2025 | 5.42 | 5.43 | 5.43 | 5.43 | 5.42 | 127,224 |
| July 25, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.42 | 98,519 |
| July 24, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 249,937 |
| July 23, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.43 | 604,884 |
| July 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 160,500 |
| July 21, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.43 | 94,111 |
| July 18, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.42 | 150,911 |
| July 17, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.42 | 91,321 |
| July 16, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.42 | 322,075 |
| July 15, 2025 | 5.42 | 5.42 | 5.42 | 5.43 | 5.42 | 129,645 |
| July 14, 2025 | 5.43 | 5.42 | 5.42 | 5.43 | 5.42 | 18,303 |
| July 11, 2025 | 5.43 | 5.42 | 5.42 | 5.43 | 5.41 | 164,819 |
| July 10, 2025 | 5.44 | 5.42 | 5.42 | 5.44 | 5.42 | 63,889 |
| July 09, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.42 | 100,987 |
| July 08, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 33,266 |