5.09
-0.005(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.09 | 7,625 |
| August 14, 2025 | 5.07 | 5.1 | 5.1 | 5.11 | 5.07 | 11 |
| August 13, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 4 |
| August 12, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 426 |
| August 11, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 2,516 |
| August 08, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 1,127 |
| August 07, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.09 | 3,221 |
| August 06, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.09 | 805 |
| August 05, 2025 | 5.08 | 5.09 | 5.09 | 5.11 | 5.08 | 805 |
| August 04, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 6,117 |
| August 01, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.06 | 1,079 |
| July 31, 2025 | 5.09 | 5.09 | 5.09 | 5.1 | 5.08 | 1,246 |
| July 30, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 24 |
| July 29, 2025 | 5.09 | 5.08 | 5.08 | 5.1 | 5.08 | 2,604 |
| July 28, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.08 | 18,234 |
| July 25, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.06 | 5,148 |
| July 24, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 984 |
| July 23, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 984 |
| July 22, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.06 | 2,063 |
| July 21, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.05 | 12,012 |
| July 18, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.05 | 30,065 |
| July 17, 2025 | 5.04 | 5.06 | 5.06 | 5.06 | 5.04 | 1,572 |
| July 16, 2025 | 5.04 | 5.03 | 5.03 | 5.06 | 5.03 | 2,592 |
| July 15, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 12,373 |
| July 14, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.04 | 58 |
| July 11, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.05 | 113 |
| July 10, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.06 | 3,416 |
| July 09, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5.05 | 15,887 |
| July 08, 2025 | 5.04 | 5.06 | 5.06 | 5.06 | 5.04 | 8,012 |
| July 07, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 1,012 |
| July 04, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.05 | 2,848 |
| July 03, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 901 |
| July 02, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5.05 | 1,974 |
| July 01, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.04 | 9,048 |
| June 30, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 5.05 | 1,721 |
| June 27, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 981 |
| June 26, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 127 |
| June 25, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.05 | 1,599 |
| June 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 99 |
| June 23, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 5.03 | 2,522 |
| June 20, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 5.02 | 50 |
| June 19, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 23,505 |
| June 18, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 7 |
| June 17, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 5.03 | 7 |
| June 16, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 9,886 |
| June 13, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 5.02 | 6,863 |
| June 12, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1 |
| June 11, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 632 |
| June 10, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 5.02 | 4,666 |
| June 09, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 158 |
| June 06, 2025 | 5.01 | 5.03 | 5.03 | 5.04 | 5.01 | 1,925 |
| June 05, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 5.03 | 3,196 |
| June 04, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.02 | 1,924 |
| June 03, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 742 |
| June 02, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.01 | 742 |
| May 30, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3 |
| May 29, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 5.01 | 51 |
| May 28, 2025 | 5.02 | 5.01 | 5.01 | 5.03 | 5.01 | 51 |
| May 27, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | 1 |
| May 26, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 3,821 |