5.84
+0.04(+0.69%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.8 | 877 |
September 04, 2025 | 5.68 | 5.78 | 5.78 | 5.8 | 5.66 | 3,347 |
September 03, 2025 | 5.76 | 5.84 | 5.84 | 5.88 | 5.7 | 2,015 |
September 02, 2025 | 5.7 | 5.78 | 5.78 | 5.78 | 5.5 | 13,061 |
September 01, 2025 | 5.8 | 5.84 | 5.84 | 5.88 | 5.68 | 2,221 |
August 29, 2025 | 5.6 | 5.8 | 5.8 | 5.8 | 5.58 | 5,747 |
August 28, 2025 | 5.64 | 5.8 | 5.8 | 5.8 | 5.62 | 1,410 |
August 27, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.56 | 5,248 |
August 26, 2025 | 5.56 | 5.7 | 5.7 | 5.7 | 5.56 | 1,205 |
August 25, 2025 | 5.64 | 5.7 | 5.7 | 5.7 | 5.58 | 1,190 |
August 22, 2025 | 5.68 | 5.7 | 5.7 | 5.7 | 5.58 | 1,202 |
August 21, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.58 | 3,506 |
August 20, 2025 | 5.7 | 5.68 | 5.68 | 5.78 | 5.56 | 7,865 |
August 19, 2025 | 5.86 | 5.76 | 5.76 | 5.88 | 5.68 | 2,516 |
August 18, 2025 | 5.84 | 5.78 | 5.78 | 5.86 | 5.7 | 1,904 |
August 15, 2025 | 5.86 | 5.82 | 5.82 | 5.86 | 5.8 | 1,050 |
August 14, 2025 | 5.86 | 5.82 | 5.82 | 5.86 | 5.82 | 655 |
August 13, 2025 | 5.8 | 5.88 | 5.88 | 5.88 | 5.8 | 917 |
August 12, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.68 | 1,838 |
August 11, 2025 | 5.88 | 5.78 | 5.78 | 5.88 | 5.7 | 2,951 |
August 08, 2025 | 5.88 | 5.74 | 5.74 | 5.88 | 5.68 | 10,694 |
August 07, 2025 | 5.88 | 5.86 | 5.86 | 5.88 | 5.86 | 577 |
August 06, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.84 | 527 |
August 05, 2025 | 5.9 | 5.88 | 5.88 | 5.9 | 5.8 | 2,697 |
August 04, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.68 | 3,259 |
August 01, 2025 | 5.64 | 5.82 | 5.82 | 5.82 | 5.6 | 1,805 |
July 31, 2025 | 5.84 | 5.78 | 5.78 | 5.88 | 5.68 | 6,079 |
July 30, 2025 | 5.86 | 5.82 | 5.82 | 5.86 | 5.76 | 3,150 |
July 29, 2025 | 5.9 | 5.86 | 5.86 | 5.9 | 5.86 | 744 |
July 28, 2025 | 5.92 | 5.84 | 5.84 | 5.92 | 5.74 | 6,733 |
July 25, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 867 |
July 24, 2025 | 5.88 | 5.84 | 5.84 | 5.88 | 5.8 | 2,548 |
July 23, 2025 | 5.94 | 5.9 | 5.9 | 5.94 | 5.9 | 1,007 |
July 22, 2025 | 5.88 | 5.88 | 5.88 | 5.9 | 5.7 | 5,011 |
July 21, 2025 | 5.8 | 5.84 | 5.84 | 5.84 | 5.68 | 5,763 |
July 18, 2025 | 5.9 | 5.96 | 5.96 | 5.96 | 5.88 | 1,911 |
July 17, 2025 | 5.88 | 5.9 | 5.9 | 5.9 | 5.88 | 633 |
July 16, 2025 | 5.72 | 5.78 | 5.78 | 5.8 | 5.6 | 5,823 |
July 15, 2025 | 5.84 | 5.78 | 5.78 | 5.9 | 5.74 | 9,313 |
July 14, 2025 | 6.08 | 5.96 | 5.96 | 6.08 | 5.88 | 3,116 |
July 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 399 |
July 10, 2025 | 6 | 6 | 6 | 6 | 5.84 | 917 |
July 09, 2025 | 5.82 | 5.96 | 5.96 | 5.96 | 5.82 | 4,420 |
July 08, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 164 |
July 07, 2025 | 5.94 | 5.96 | 5.96 | 5.96 | 5.9 | 2,051 |
July 04, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 412 |
July 03, 2025 | 5.94 | 5.96 | 5.96 | 5.96 | 5.84 | 1,907 |
July 02, 2025 | 5.9 | 5.92 | 5.92 | 5.94 | 5.82 | 1,230 |
July 01, 2025 | 5.78 | 5.96 | 5.96 | 5.96 | 5.6 | 23,516 |
June 30, 2025 | 5.82 | 6 | 6 | 6 | 5.78 | 3,225 |
June 27, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 32 |
June 26, 2025 | 5.84 | 5.86 | 5.86 | 5.86 | 5.74 | 1,155 |
June 25, 2025 | 5.92 | 5.84 | 5.84 | 5.92 | 5.74 | 4,309 |
June 24, 2025 | 5.7 | 5.88 | 5.88 | 5.94 | 5.7 | 4,368 |
June 23, 2025 | 5.52 | 5.64 | 5.64 | 5.72 | 5.52 | 4,852 |
June 20, 2025 | 5.52 | 5.6 | 5.6 | 5.64 | 5.52 | 6,122 |
June 19, 2025 | 5.62 | 5.54 | 5.54 | 5.72 | 5.46 | 15,311 |
June 18, 2025 | 5.4 | 5.5 | 5.5 | 5.52 | 5.4 | 5,753 |
June 17, 2025 | 5.52 | 5.4 | 5.4 | 5.6 | 5.3 | 8,517 |
June 16, 2025 | 5.4 | 5.46 | 5.46 | 5.56 | 5.36 | 7,902 |