5.78
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 15, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 3,408 |
| February 14, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0 |
| February 13, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0 |
| February 12, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1,321 |
| February 09, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1,093 |
| February 08, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 823 |
| February 07, 2024 | 5.87 | 5.88 | 5.88 | 5.88 | 5.87 | 1,189 |
| February 06, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 94 |
| February 05, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 56 |
| February 02, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 5,890 |
| February 01, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 482 |
| January 31, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0 |
| January 30, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 6,358 |
| January 29, 2024 | 5.87 | 5.85 | 5.85 | 5.87 | 5.85 | 41,405 |
| January 26, 2024 | 5.85 | 5.87 | 5.87 | 5.87 | 5.85 | 14,718 |
| January 25, 2024 | 5.77 | 5.84 | 5.84 | 5.84 | 5.77 | 11,792 |
| January 24, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0 |
| January 23, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1,500 |
| January 22, 2024 | 5.8 | 5.85 | 5.85 | 5.86 | 5.8 | 66,453 |
| January 19, 2024 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0 |
| January 18, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2,504 |
| January 17, 2024 | 5.76 | 5.8 | 5.8 | 5.8 | 5.76 | 2,423 |
| January 16, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 354,464 |
| January 15, 2024 | 5.83 | 5.82 | 5.82 | 5.83 | 5.82 | 591,841 |
| January 12, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 535 |
| January 11, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 |
| January 10, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0 |
| January 09, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 7,011 |
| January 08, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0 |
| January 05, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.75 | 38,350 |
| January 04, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 3,800 |
| January 03, 2024 | 5.74 | 5.74 | 5.74 | 5.75 | 5.74 | 4,474 |
| December 29, 2023 | 5.73 | 5.72 | 5.72 | 5.73 | 5.72 | 20,522 |
| December 28, 2023 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 12,627 |
| December 27, 2023 | 5.68 | 5.69 | 5.69 | 5.7 | 5.68 | 42,565 |
| December 22, 2023 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 1,014 |
| December 21, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
| December 20, 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 6,516 |
| December 19, 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 12,047 |
| December 18, 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 4,750 |
| December 15, 2023 | 5.7 | 5.66 | 5.66 | 5.7 | 5.66 | 3,224 |
| December 14, 2023 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 1,931 |
| December 13, 2023 | 5.67 | 5.7 | 5.7 | 5.7 | 5.67 | 3,801 |
| December 12, 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1,191 |
| December 11, 2023 | 5.64 | 5.66 | 5.66 | 5.67 | 5.64 | 3,514 |
| December 08, 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 74,894 |
| December 07, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 26,231 |
| December 06, 2023 | 5.65 | 5.62 | 5.62 | 5.65 | 5.62 | 7,632 |
| December 05, 2023 | 5.61 | 5.62 | 5.62 | 5.62 | 5.6 | 9,322 |
| December 04, 2023 | 5.62 | 5.61 | 5.61 | 5.62 | 5.61 | 4,125 |
| December 01, 2023 | 5.61 | 5.6 | 5.6 | 5.61 | 5.6 | 65,687 |
| November 30, 2023 | 5.57 | 5.58 | 5.58 | 5.58 | 5.57 | 13,081 |
| November 29, 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 745 |
| November 28, 2023 | 5.57 | 5.55 | 5.55 | 5.57 | 5.55 | 3,559 |
| November 27, 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0 |
| November 24, 2023 | 5.56 | 5.58 | 5.58 | 5.58 | 5.56 | 12,779 |
| November 23, 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2,768 |
| November 22, 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 |
| November 21, 2023 | 5.52 | 5.53 | 5.53 | 5.53 | 5.52 | 87,812 |
| November 20, 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2,333 |