As of 3:29:01 PM GMT+1. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 10, 2025 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | - |
Jan 9, 2025 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | - |
Jan 8, 2025 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | - |
Jan 7, 2025 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
Jan 6, 2025 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
Jan 3, 2025 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | - |
Jan 2, 2025 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | - |
Dec 30, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
Dec 27, 2024 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | - |
Dec 23, 2024 | 1.7900 | 1.7900 | 1.6900 | 1.6900 | 1.6900 | - |
Dec 20, 2024 | 1.7900 | 1.8900 | 1.7900 | 1.8900 | 1.8900 | - |
Dec 19, 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | - |
Dec 18, 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | - |
Dec 17, 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | - |
Dec 16, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | - |
Dec 13, 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5000 | 2.5000 | - |
Dec 12, 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | - |
Dec 11, 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5400 | 2.5400 | - |
Dec 10, 2024 | 2.7200 | 2.7400 | 2.6000 | 2.6000 | 2.6000 | - |
Dec 9, 2024 | 2.5600 | 2.8000 | 2.5600 | 2.8000 | 2.8000 | - |
Dec 6, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
Dec 5, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
Dec 4, 2024 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | 2.5600 | - |
Dec 3, 2024 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | - |
Dec 2, 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | - |
Nov 29, 2024 | 2.5800 | 2.6400 | 2.5800 | 2.6400 | 2.6400 | - |
Nov 28, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
Nov 27, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Nov 26, 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | - |
Nov 25, 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | - |
Nov 22, 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6400 | 2.6400 | - |
Nov 21, 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.5400 | - |
Nov 20, 2024 | 2.5600 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | - |
Nov 19, 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | - |
Nov 18, 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | - |
Nov 15, 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | 2.4200 | - |
Nov 14, 2024 | 2.7800 | 2.7800 | 2.7600 | 2.7600 | 2.7600 | - |
Nov 13, 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | 2.8200 | - |
Nov 12, 2024 | 2.8400 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | - |
Nov 11, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
Nov 8, 2024 | 3.0200 | 3.0200 | 2.8800 | 2.8800 | 2.8800 | - |
Nov 7, 2024 | 2.8200 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | - |
Nov 6, 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | - |
Nov 5, 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | - |
Nov 4, 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 2.7600 | - |
Nov 1, 2024 | 2.8000 | 2.9200 | 2.7800 | 2.9200 | 2.9200 | 1,015 |
Oct 31, 2024 | 2.9600 | 3.0200 | 2.4000 | 3.0200 | 3.0200 | 994 |
Oct 30, 2024 | 0.2010 Dividend | |||||
Oct 30, 2024 | 2.9800 | 3.2000 | 2.9800 | 3.2000 | 3.2000 | 947 |
Oct 29, 2024 | 3.0600 | 3.3200 | 2.8000 | 3.3200 | 3.1190 | - |
Oct 28, 2024 | 2.3800 | 2.5600 | 2.3800 | 2.5600 | 2.4050 | - |
Oct 25, 2024 | 2.4800 | 2.4800 | 2.4400 | 2.4400 | 2.2923 | - |
Oct 24, 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | 2.3674 | - |
Oct 23, 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.5741 | - |
Oct 22, 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.4426 | - |
Oct 21, 2024 | 2.9000 | 2.9000 | 2.7200 | 2.7200 | 2.5553 | - |
Oct 18, 2024 | 2.9400 | 3.1000 | 2.9400 | 3.1000 | 2.9123 | - |
Oct 17, 2024 | 3.1400 | 3.4400 | 3.0400 | 3.0400 | 2.8560 | 150 |
Oct 16, 2024 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 3.0063 | - |
Oct 15, 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.0063 | - |
Oct 14, 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1800 | 2.9875 | - |
Oct 11, 2024 | 3.0200 | 3.0200 | 2.7400 | 2.9600 | 2.7808 | 125 |
Oct 10, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0400 | 2.8560 | 250 |
Oct 9, 2024 | 3.5000 | 3.5000 | 3.3200 | 3.3200 | 3.1190 | - |
Oct 8, 2024 | 4.0800 | 4.0800 | 3.2600 | 3.2600 | 3.0626 | - |
Oct 7, 2024 | 3.2600 | 5.5000 | 3.2600 | 5.5000 | 5.1670 | 250 |
Oct 4, 2024 | 2.7600 | 2.9200 | 2.7600 | 2.9200 | 2.7432 | - |
Oct 3, 2024 | 3.6200 | 3.6200 | 2.8400 | 2.8400 | 2.6681 | 325 |
Oct 2, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.5595 | - |
Oct 1, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.5595 | - |
Sep 30, 2024 | 1.5800 | 1.6600 | 1.5800 | 1.6600 | 1.5595 | - |
Sep 27, 2024 | 1.7100 | 1.7200 | 1.6800 | 1.6800 | 1.5783 | - |
Sep 26, 2024 | 1.6100 | 1.7300 | 1.6100 | 1.7300 | 1.6253 | - |
Sep 25, 2024 | 1.6300 | 1.6300 | 1.5200 | 1.5200 | 1.4280 | - |
Sep 24, 2024 | 1.5500 | 1.5500 | 1.3700 | 1.3700 | 1.2871 | - |
Sep 23, 2024 | 1.5900 | 1.6000 | 1.3800 | 1.3800 | 1.2965 | - |
Sep 20, 2024 | 1.5000 | 1.5100 | 1.4200 | 1.4200 | 1.3340 | - |
Sep 19, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.4656 | - |
Sep 18, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.3340 | - |
Sep 17, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3058 | - |
Sep 16, 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.3246 | - |
Sep 13, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3434 | - |
Sep 12, 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.4092 | - |
Sep 11, 2024 | 1.4800 | 1.4800 | 1.3300 | 1.3300 | 1.2495 | - |
Sep 10, 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3300 | 1.2495 | - |
Sep 9, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.3152 | - |
Sep 6, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.3716 | - |
Sep 5, 2024 | 1.4700 | 1.4700 | 1.3200 | 1.3200 | 1.2401 | - |
Sep 4, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.3622 | - |
Sep 3, 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | 1.3810 | - |
Sep 2, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4186 | - |
Aug 30, 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.4186 | - |
Aug 29, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.4092 | - |
Aug 28, 2024 | 1.4700 | 1.5900 | 1.4700 | 1.5900 | 1.4937 | - |
Aug 27, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.3810 | - |
Aug 26, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.3622 | - |
Aug 23, 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | 1.3528 | - |
Aug 22, 2024 | 1.5400 | 1.5400 | 1.4400 | 1.4400 | 1.3528 | - |
Aug 21, 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4400 | 1.3528 | - |
Aug 20, 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.3528 | - |
Aug 19, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4186 | - |
Aug 16, 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3400 | 1.2589 | - |
Aug 15, 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.3246 | - |
Aug 14, 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3300 | 1.2495 | - |
Aug 13, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.3622 | - |
Aug 12, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.3998 | - |
Aug 9, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | 1.2965 | - |
Aug 8, 2024 | 1.4700 | 1.4700 | 1.3900 | 1.3900 | 1.3058 | - |
Aug 7, 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.3810 | - |
Aug 6, 2024 | 1.4300 | 1.4300 | 1.3400 | 1.3400 | 1.2589 | - |
Aug 5, 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.3622 | - |
Aug 2, 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | 1.3810 | - |
Aug 1, 2024 | 1.5400 | 1.5500 | 1.4800 | 1.4800 | 1.3904 | - |
Jul 31, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.3904 | - |
Jul 30, 2024 | 1.5700 | 1.5700 | 1.4300 | 1.4300 | 1.3434 | - |
Jul 29, 2024 | 1.6000 | 1.6000 | 1.3800 | 1.3800 | 1.2965 | - |
Jul 26, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.3904 | - |
Jul 25, 2024 | 1.4600 | 1.4600 | 1.2900 | 1.2900 | 1.2119 | - |
Jul 24, 2024 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.3998 | - |
Jul 23, 2024 | 1.4812 | 1.4938 | 1.4812 | 1.4938 | 1.4034 | - |
Jul 22, 2024 | 1.4644 | 1.4718 | 1.4638 | 1.4718 | 1.3827 | - |
Jul 19, 2024 | 1.4990 | 1.4994 | 1.3914 | 1.3914 | 1.3072 | - |
Jul 18, 2024 | 1.4934 | 1.4934 | 1.4746 | 1.4746 | 1.3853 | - |