4.39
-0.01(-0.23%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.33 | 4.4 | 4.4 | 4.4 | 4.31 | 11,063 |
September 04, 2025 | 4.48 | 4.24 | 4.24 | 4.6 | 4.2 | 25,034 |
September 03, 2025 | 4.96 | 4.67 | 4.67 | 4.98 | 4.65 | 20,815 |
September 02, 2025 | 4.94 | 5.06 | 5.06 | 5.08 | 4.94 | 4,181 |
September 01, 2025 | 5.1 | 5.1 | 5.1 | 5.26 | 5 | 3,901 |
August 29, 2025 | 5.22 | 5.18 | 5.18 | 5.22 | 5.02 | 7,516 |
August 28, 2025 | 5.18 | 5.14 | 5.14 | 5.22 | 5 | 16,355 |
August 27, 2025 | 5.1 | 5.2 | 5.2 | 5.2 | 5.1 | 6,772 |
August 26, 2025 | 5.02 | 5.24 | 5.24 | 5.24 | 5.02 | 14,718 |
August 25, 2025 | 5.2 | 5.06 | 5.06 | 5.2 | 5.06 | 10,580 |
August 22, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 5.14 | 2,088 |
August 21, 2025 | 5.22 | 5.22 | 5.22 | 5.24 | 5.22 | 2,200 |
August 20, 2025 | 5.2 | 5.22 | 5.22 | 5.24 | 5.2 | 2,003 |
August 19, 2025 | 5.14 | 5.22 | 5.22 | 5.22 | 5.14 | 6,311 |
August 18, 2025 | 5.08 | 5.06 | 5.06 | 5.1 | 5.04 | 2,437 |
August 15, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.08 | 3,407 |
August 14, 2025 | 5.14 | 5.14 | 5.14 | 5.2 | 5.14 | 1,546 |
August 13, 2025 | 5.04 | 5.12 | 5.12 | 5.16 | 5.04 | 1,602 |
August 12, 2025 | 4.95 | 5.1 | 5.1 | 5.14 | 4.89 | 3,126 |
August 11, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5 | 2,291 |
August 08, 2025 | 5 | 5.06 | 5.06 | 5.06 | 5 | 2,988 |
August 07, 2025 | 5.22 | 5.1 | 5.1 | 5.22 | 5.04 | 3,014 |
August 06, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | 5,966 |
August 05, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 642 |
August 04, 2025 | 5.16 | 5.08 | 5.08 | 5.16 | 4.99 | 3,390 |
August 01, 2025 | 5.22 | 5.12 | 5.12 | 5.22 | 5.06 | 4,914 |
July 31, 2025 | 5.18 | 5.16 | 5.16 | 5.24 | 5.14 | 5,418 |
July 30, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.16 | 201 |
July 29, 2025 | 5.28 | 5.24 | 5.24 | 5.28 | 5.2 | 4,284 |
July 28, 2025 | 5.04 | 5.28 | 5.28 | 5.3 | 5.04 | 4,958 |
July 25, 2025 | 5.04 | 5.12 | 5.12 | 5.12 | 5.04 | 722 |
July 24, 2025 | 5.14 | 5.08 | 5.08 | 5.18 | 5.08 | 5,869 |
July 23, 2025 | 5.14 | 5.06 | 5.06 | 5.14 | 5.04 | 1,312 |
July 22, 2025 | 5.04 | 5.02 | 5.02 | 5.06 | 5.02 | 2,174 |
July 21, 2025 | 5.06 | 5.12 | 5.12 | 5.12 | 5.06 | 601 |
July 18, 2025 | 5.18 | 5.1 | 5.1 | 5.18 | 5.06 | 3,644 |
July 17, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 2,249 |
July 16, 2025 | 5.2 | 5.14 | 5.14 | 5.22 | 5.06 | 2,249 |
July 15, 2025 | 5.26 | 5.12 | 5.12 | 5.28 | 5.12 | 8,564 |
July 14, 2025 | 5.3 | 5.18 | 5.18 | 5.3 | 5.18 | 360 |
July 11, 2025 | 5.14 | 5.26 | 5.26 | 5.3 | 5.12 | 6,810 |
July 10, 2025 | 5.06 | 5.1 | 5.1 | 5.14 | 5.06 | 1,864 |
July 09, 2025 | 4.97 | 5 | 5 | 5.14 | 4.97 | 6,001 |
July 08, 2025 | 5.1 | 5 | 5 | 5.1 | 4.98 | 12,072 |
July 07, 2025 | 5.1 | 5.1 | 5.1 | 5.24 | 5.06 | 28,568 |
July 04, 2025 | 5.1 | 5.1 | 5.1 | 5.24 | 5.1 | 3,738 |
July 03, 2025 | 5.1 | 5 | 5 | 5.1 | 5 | 2,744 |
July 02, 2025 | 4.99 | 4.96 | 4.96 | 5.04 | 4.96 | 2,990 |
July 01, 2025 | 4.99 | 4.93 | 4.93 | 4.99 | 4.93 | 716 |
June 30, 2025 | 4.91 | 4.89 | 4.89 | 4.96 | 4.83 | 1,136 |
June 27, 2025 | 4.98 | 4.95 | 4.95 | 4.99 | 4.95 | 7,575 |
June 26, 2025 | 4.91 | 4.98 | 4.98 | 4.98 | 4.91 | 706 |
June 25, 2025 | 4.92 | 4.95 | 4.95 | 4.95 | 4.92 | 2,497 |
June 24, 2025 | 5.02 | 4.96 | 4.96 | 5.06 | 4.95 | 1,048 |
June 23, 2025 | 5.08 | 5 | 5 | 5.08 | 4.98 | 7,110 |
June 20, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 500 |
June 19, 2025 | 5.16 | 5.14 | 5.14 | 5.16 | 5.14 | 500 |
June 18, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 104 |
June 17, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 5 |
June 16, 2025 | 5.04 | 5.1 | 5.1 | 5.18 | 5.04 | 4,562 |