Realia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	1.045	1.050	1.030	1.035	0.962	40,807
2023-07-10	1.040	1.045	1.040	1.040	0.967	4,833
2023-07-07	1.040	1.050	1.040	1.040	0.967	5,868
2023-07-06	1.075	1.075	1.045	1.050	0.976	42,003
2023-07-05	1.075	1.075	1.050	1.075	0.999	31,369
2023-07-04	1.040	1.065	1.035	1.050	0.976	48,117
2023-07-03	1.050	1.050	1.035	1.035	0.962	16,728
2023-06-30	1.030	1.070	1.030	1.035	0.962	19,358
2023-06-29	1.045	1.055	1.045	1.055	0.981	2,723
2023-06-28	1.030	1.060	1.030	1.040	0.967	13,743
2023-06-27	1.040	1.040	1.040	1.040	0.967	961
2023-06-26	1.040	1.040	1.040	1.040	0.967	1,048
2023-06-23	1.030	1.040	1.030	1.040	0.967	2,608
2023-06-22	1.030	1.035	1.030	1.035	0.962	444,951
2023-06-21	1.035	1.055	1.035	1.035	0.962	2,696
2023-06-20	1.075	1.075	1.030	1.065	0.990	64,484
2023-06-19	1.050	1.075	1.030	1.070	0.994	40,986
2023-06-16	1.030	1.050	1.030	1.050	0.976	12,743
2023-06-15	1.030	1.060	1.030	1.060	0.985	18,822
2023-06-14	1.030	1.040	1.030	1.040	0.967	20,206
2023-06-13	1.030	1.045	1.020	1.020	0.948	8,305
2023-06-12	1.020	1.030	1.020	1.030	0.957	5,986
2023-06-09	1.020	1.030	1.020	1.030	0.957	60,120
2023-06-08	1.030	1.070	1.030	1.030	0.957	2,184
2023-06-07	1.030	1.040	1.030	1.030	0.957	833
2023-06-06	1.020	1.030	1.020	1.030	0.957	3,188
2023-06-05	1.020	1.030	1.020	1.030	0.957	45,528
2023-06-02	1.020	1.020	1.020	1.020	0.948	3,416
2023-06-01	1.030	1.030	1.020	1.020	0.948	8,514
2023-05-31	1.020	1.025	1.020	1.020	0.948	27,418
2023-05-30	1.020	1.030	1.020	1.030	0.957	5,504
2023-05-29	1.010	1.020	1.010	1.020	0.948	22,565
2023-05-26	1.010	1.020	1.010	1.020	0.948	24,135
2023-05-25	1.020	1.020	1.020	1.020	0.948	2,029
2023-05-24	1.020	1.030	1.020	1.020	0.948	24,030
2023-05-23	1.020	1.020	1.020	1.020	0.948	49,672
2023-05-22	1.020	1.020	1.020	1.020	0.948	8,359
2023-05-19	1.020	1.020	1.020	1.020	0.948	415
2023-05-18	1.020	1.030	1.020	1.020	0.948	7,994
2023-05-17	1.020	1.030	1.010	1.020	0.948	25,254
2023-05-16	1.020	1.025	1.020	1.020	0.948	76,728
2023-05-15	1.020	1.030	1.020	1.030	0.957	18,386
2023-05-12	1.020	1.020	1.020	1.020	0.948	24,150
2023-05-11	1.025	1.030	1.025	1.030	0.957	226
2023-05-10	1.020	1.030	1.020	1.030	0.957	16,834
2023-05-09	1.020	1.030	1.020	1.030	0.957	1,676
2023-05-08	1.020	1.030	1.020	1.030	0.957	20,783
2023-05-05	1.020	1.030	1.020	1.030	0.957	2,136
2023-05-04	1.005	1.050	1.005	1.020	0.948	43,830
2023-05-03	1.005	1.005	1.000	1.000	0.929	49,588
2023-05-02	1.000	1.005	1.000	1.000	0.929	31,511
2023-04-28	1.000	1.015	1.000	1.000	0.929	69,107
2023-04-27	1.000	1.015	1.000	1.000	0.929	32,553
2023-04-26	1.000	1.000	1.000	1.000	0.929	9,755
2023-04-25	1.000	1.000	0.996	1.000	0.929	867,481
2023-04-24	1.000	1.000	1.000	1.000	0.929	46,879
2023-04-21	1.000	1.010	1.000	1.000	0.929	71,652
2023-04-20	1.000	1.000	0.990	1.000	0.929	79,689
2023-04-19	1.000	1.000	0.990	1.000	0.929	166,618
2023-04-18	1.000	1.015	1.000	1.000	0.929	33,221

← NewerPage 15 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-11	0.0405 EUR
2023-07-19	0.0405 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.