6.14
-0.086(-1.38%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 6.24 | 6.14 | 6.14 | 6.26 | 6.14 | 24,828 |
September 26, 2025 | 6.21 | 6.23 | 6.23 | 6.27 | 6.2 | 64,917 |
September 25, 2025 | 6.17 | 6.21 | 6.21 | 6.21 | 6.14 | 38,953 |
September 24, 2025 | 6.15 | 6.19 | 6.19 | 6.22 | 6.15 | 160,352 |
September 23, 2025 | 6.14 | 6.21 | 6.21 | 6.25 | 6.13 | 88,135 |
September 22, 2025 | 6.23 | 6.19 | 6.19 | 6.23 | 6.18 | 49,960 |
September 19, 2025 | 6.25 | 6.22 | 6.22 | 6.29 | 6.22 | 372,218 |
September 18, 2025 | 6.16 | 6.19 | 6.19 | 6.24 | 6.16 | 180,552 |
September 17, 2025 | 6.03 | 6.13 | 6.13 | 6.13 | 6.03 | 130,833 |
September 16, 2025 | 6.09 | 5.98 | 5.98 | 6.11 | 5.97 | 75,884 |
September 15, 2025 | 6.18 | 6.12 | 6.12 | 6.18 | 6.12 | 93,609 |
September 12, 2025 | 6.14 | 6.16 | 6.16 | 6.18 | 6.12 | 82,499 |
September 11, 2025 | 6.15 | 6.16 | 6.16 | 6.17 | 6.13 | 38,240 |
September 10, 2025 | 6.11 | 6.11 | 6.11 | 6.16 | 6.09 | 170,803 |
September 09, 2025 | 6.11 | 6.18 | 6.18 | 6.18 | 6.11 | 106,933 |
September 08, 2025 | 6.13 | 6.1 | 6.1 | 6.13 | 6.04 | 205,780 |
September 05, 2025 | 6.26 | 6.12 | 6.12 | 6.26 | 6.08 | 92,168 |
September 04, 2025 | 6.18 | 6.22 | 6.22 | 6.23 | 6.17 | 36,228 |
September 03, 2025 | 6.15 | 6.13 | 6.13 | 6.2 | 6.12 | 262,372 |
September 02, 2025 | 6.2 | 6.1 | 6.1 | 6.2 | 6.1 | 84,860 |
September 01, 2025 | 6.19 | 6.2 | 6.2 | 6.2 | 6.18 | 28,850 |
August 29, 2025 | 6.2 | 6.2 | 6.2 | 6.23 | 6.18 | 48,220 |
August 28, 2025 | 6.25 | 6.19 | 6.19 | 6.28 | 6.19 | 59,583 |
August 27, 2025 | 6.19 | 6.26 | 6.26 | 6.26 | 6.18 | 56,480 |
August 26, 2025 | 6.09 | 6.12 | 6.12 | 6.12 | 6.08 | 25,305 |
August 25, 2025 | 6.09 | 6.08 | 6.08 | 6.09 | 6.06 | 124,767 |
August 22, 2025 | 5.93 | 6.07 | 6.07 | 6.07 | 5.93 | 25,871 |
August 21, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.88 | 27,972 |
August 20, 2025 | 5.9 | 5.9 | 5.9 | 5.92 | 5.87 | 17,561 |
August 19, 2025 | 5.87 | 5.9 | 5.9 | 5.91 | 5.87 | 7,481 |
August 18, 2025 | 5.84 | 5.85 | 5.85 | 5.85 | 5.82 | 38,905 |
August 15, 2025 | 5.98 | 5.88 | 5.88 | 5.98 | 5.86 | 20,045 |
August 14, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.86 | 28,292 |
August 13, 2025 | 5.87 | 5.88 | 5.88 | 5.9 | 5.86 | 123,892 |
August 12, 2025 | 5.76 | 5.82 | 5.82 | 5.84 | 5.75 | 30,199 |
August 11, 2025 | 5.77 | 5.75 | 5.75 | 5.79 | 5.74 | 146,744 |
August 08, 2025 | 5.69 | 5.73 | 5.73 | 5.73 | 5.68 | 88,348 |
August 07, 2025 | 5.71 | 5.67 | 5.67 | 5.79 | 5.67 | 48,758 |
August 06, 2025 | 5.83 | 5.78 | 5.78 | 5.84 | 5.76 | 27,510 |
August 05, 2025 | 5.82 | 5.73 | 5.73 | 5.83 | 5.7 | 71,301 |
August 04, 2025 | 5.74 | 5.78 | 5.78 | 5.79 | 5.74 | 74,253 |
August 01, 2025 | 5.92 | 5.7 | 5.7 | 5.92 | 5.64 | 307,919 |
July 31, 2025 | 5.96 | 5.96 | 5.96 | 6.03 | 5.94 | 173,548 |
July 30, 2025 | 6 | 6.05 | 6.05 | 6.08 | 6 | 56,551 |
July 29, 2025 | 6.03 | 6 | 6 | 6.07 | 6 | 58,815 |
July 28, 2025 | 5.99 | 5.99 | 5.99 | 6.02 | 5.99 | 44,897 |
July 25, 2025 | 5.95 | 5.92 | 5.92 | 5.96 | 5.87 | 273,920 |
July 24, 2025 | 5.98 | 5.98 | 5.98 | 5.99 | 5.96 | 47,681 |
July 23, 2025 | 6 | 5.97 | 5.97 | 6.04 | 5.96 | 96,941 |
July 22, 2025 | 5.95 | 5.98 | 5.98 | 5.98 | 5.93 | 115,677 |
July 21, 2025 | 6.01 | 6.02 | 6.02 | 6.03 | 5.98 | 78,143 |
July 18, 2025 | 6 | 5.96 | 5.96 | 6 | 5.94 | 73,822 |
July 17, 2025 | 5.88 | 5.95 | 5.95 | 5.97 | 5.86 | 51,265 |
July 16, 2025 | 5.82 | 5.74 | 5.74 | 5.91 | 5.74 | 97,805 |
July 15, 2025 | 5.99 | 5.95 | 5.95 | 6 | 5.93 | 368,503 |
July 14, 2025 | 5.9 | 5.94 | 5.94 | 5.96 | 5.9 | 76,203 |
July 11, 2025 | 5.96 | 5.94 | 5.94 | 5.96 | 5.9 | 51,131 |
July 10, 2025 | 5.89 | 5.99 | 5.99 | 6 | 5.88 | 59,306 |
July 09, 2025 | 5.92 | 5.92 | 5.92 | 5.97 | 5.91 | 9,504 |
July 08, 2025 | 5.92 | 5.93 | 5.93 | 5.95 | 5.91 | 57,362 |