5.47
+0.0016(+0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.46 | 136,819 |
| August 15, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.46 | 64,963 |
| August 14, 2025 | 5.45 | 5.47 | 5.47 | 5.47 | 5.45 | 84,456 |
| August 13, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.46 | 29,149 |
| August 12, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 18,156 |
| August 11, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.46 | 10,182 |
| August 08, 2025 | 5.46 | 5.46 | 5.46 | 5.47 | 5.46 | 19,350 |
| August 07, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.46 | 25,541 |
| August 06, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.46 | 42,641 |
| August 05, 2025 | 5.49 | 5.47 | 5.47 | 5.49 | 5.46 | 207,714 |
| August 04, 2025 | 5.46 | 5.47 | 5.47 | 5.49 | 5.46 | 651,134 |
| August 01, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.46 | 51,431 |
| July 31, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.46 | 64,418 |
| July 30, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.46 | 56,278 |
| July 29, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.46 | 34,822 |
| July 28, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 8,397 |
| July 25, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.45 | 53,363 |
| July 24, 2025 | 5.46 | 5.46 | 5.46 | 5.47 | 5.46 | 37,663 |
| July 23, 2025 | 5.45 | 5.46 | 5.46 | 5.46 | 5.45 | 18,503 |
| July 22, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.46 | 14,333 |
| July 21, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.46 | 17,288 |
| July 18, 2025 | 5.44 | 5.46 | 5.46 | 5.46 | 5.44 | 40,756 |
| July 17, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.45 | 151,676 |
| July 16, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.45 | 66,040 |
| July 15, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 47,906 |
| July 14, 2025 | 5.45 | 5.46 | 5.46 | 5.46 | 5.45 | 76,768 |
| July 11, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.45 | 67,461 |
| July 10, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.45 | 372,545 |
| July 09, 2025 | 5.47 | 5.45 | 5.45 | 5.47 | 5.45 | 64,315 |
| July 08, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.45 | 33,944 |
| July 07, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.46 | 39,278 |
| July 04, 2025 | 5.49 | 5.46 | 5.46 | 5.49 | 5.46 | 145,809 |
| July 03, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.45 | 19,664 |
| July 02, 2025 | 5.43 | 5.45 | 5.45 | 5.45 | 5.43 | 12,069 |
| July 01, 2025 | 5.47 | 5.45 | 5.45 | 5.47 | 5.45 | 84,303 |
| June 30, 2025 | 5.47 | 5.45 | 5.45 | 5.47 | 5.45 | 14,789 |
| June 27, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.44 | 6,472 |
| June 26, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.45 | 7,937 |
| June 25, 2025 | 5.46 | 5.45 | 5.45 | 5.46 | 5.44 | 6,658 |
| June 24, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.44 | 12,298 |
| June 23, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.44 | 15,193 |
| June 20, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.44 | 29,066 |
| June 19, 2025 | 5.46 | 5.44 | 5.44 | 5.46 | 5.43 | 56,358 |
| June 18, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 49,876 |
| June 17, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.43 | 74,495 |
| June 16, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.43 | 47,442 |
| June 13, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.44 | 41,786 |
| June 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 621 |
| June 11, 2025 | 5.43 | 5.44 | 5.44 | 5.44 | 5.43 | 12,670 |
| June 10, 2025 | 5.43 | 5.44 | 5.44 | 5.44 | 5.43 | 59,834 |
| June 09, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 38,434 |
| June 06, 2025 | 5.43 | 5.43 | 5.43 | 5.44 | 5.43 | 41,157 |
| June 05, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 24,758 |
| June 04, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.43 | 77,399 |
| June 03, 2025 | 5.42 | 5.44 | 5.44 | 5.44 | 5.42 | 59,054 |
| June 02, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 25,892 |
| May 30, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 51,781 |
| May 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 14,493 |
| May 28, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.42 | 62,619 |
| May 27, 2025 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 82,191 |