Realia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 26,396 |
| 2024-12-03 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 124,999 |
| 2024-12-02 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 230,542 |
| 2024-11-29 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 58,908 |
| 2024-11-28 | 1.000 | 1.020 | 0.994 | 1.010 | 1.010 | 332,903 |
| 2024-11-27 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 27,338 |
| 2024-11-26 | 1.010 | 1.010 | 1.005 | 1.010 | 1.010 | 100,666 |
| 2024-11-25 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 31,912 |
| 2024-11-22 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 15,800 |
| 2024-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 13,574 |
| 2024-11-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,062 |
| 2024-11-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 6,849 |
| 2024-11-18 | 1.005 | 1.010 | 1.000 | 1.000 | 1.000 | 5,886 |
| 2024-11-15 | 1.000 | 1.015 | 1.000 | 1.015 | 1.015 | 16,811 |
| 2024-11-14 | 1.005 | 1.010 | 1.005 | 1.010 | 1.010 | 1,790 |
| 2024-11-13 | 1.000 | 1.010 | 0.990 | 1.010 | 1.010 | 39,184 |
| 2024-11-12 | 0.990 | 1.000 | 0.982 | 1.000 | 1.000 | 29,438 |
| 2024-11-11 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 16,861 |
| 2024-11-08 | 0.982 | 1.005 | 0.982 | 0.992 | 0.992 | 40,643 |
| 2024-11-07 | 0.970 | 0.990 | 0.970 | 0.982 | 0.982 | 22,535 |
| 2024-11-06 | 0.980 | 0.990 | 0.980 | 0.988 | 0.988 | 3,745 |
| 2024-11-05 | 0.990 | 0.994 | 0.986 | 0.986 | 0.986 | 10,203 |
| 2024-11-04 | 0.980 | 0.994 | 0.980 | 0.990 | 0.990 | 6,382 |
| 2024-11-01 | 0.980 | 0.990 | 0.978 | 0.990 | 0.990 | 32,790 |
| 2024-10-31 | 0.970 | 0.980 | 0.970 | 0.970 | 0.970 | 37,860 |
| 2024-10-30 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 15,446 |
| 2024-10-29 | 0.970 | 0.970 | 0.964 | 0.970 | 0.970 | 57,306 |
| 2024-10-28 | 0.962 | 0.970 | 0.962 | 0.970 | 0.970 | 25,761 |
| 2024-10-25 | 0.972 | 0.976 | 0.964 | 0.964 | 0.964 | 14,621 |
| 2024-10-24 | 0.970 | 0.988 | 0.970 | 0.970 | 0.970 | 50,724 |
| 2024-10-23 | 0.972 | 0.990 | 0.972 | 0.984 | 0.984 | 10,874 |
| 2024-10-22 | 0.972 | 0.996 | 0.972 | 0.982 | 0.982 | 15,517 |
| 2024-10-21 | 0.984 | 0.994 | 0.974 | 0.974 | 0.974 | 20,498 |
| 2024-10-18 | 0.970 | 0.974 | 0.970 | 0.974 | 0.974 | 7,077 |
| 2024-10-17 | 0.974 | 0.978 | 0.970 | 0.972 | 0.972 | 52,479 |
| 2024-10-16 | 0.974 | 0.980 | 0.974 | 0.978 | 0.978 | 3,654 |
| 2024-10-15 | 0.974 | 0.984 | 0.974 | 0.984 | 0.984 | 13,431 |
| 2024-10-14 | 1.000 | 1.000 | 0.974 | 0.978 | 0.978 | 34,544 |
| 2024-10-11 | 0.984 | 0.998 | 0.984 | 0.984 | 0.984 | 9,097 |
| 2024-10-10 | 0.986 | 0.994 | 0.986 | 0.986 | 0.986 | 10,000 |
| 2024-10-09 | 0.990 | 0.994 | 0.990 | 0.990 | 0.990 | 49,480 |
| 2024-10-08 | 0.992 | 0.996 | 0.990 | 0.990 | 0.990 | 32,228 |
| 2024-10-07 | 0.990 | 1.005 | 0.988 | 0.990 | 0.990 | 29,229 |
| 2024-10-04 | 0.990 | 0.994 | 0.986 | 0.990 | 0.990 | 20,221 |
| 2024-10-03 | 0.992 | 1.000 | 0.986 | 1.000 | 1.000 | 66,091 |
| 2024-10-02 | 0.994 | 1.005 | 0.994 | 1.000 | 1.000 | 29,982 |
| 2024-10-01 | 1.000 | 1.005 | 0.992 | 1.000 | 1.000 | 16,609 |
| 2024-09-30 | 1.035 | 1.035 | 1.000 | 1.000 | 1.000 | 23,432 |
| 2024-09-27 | 0.992 | 1.000 | 0.992 | 1.000 | 1.000 | 7,947 |
| 2024-09-26 | 1.005 | 1.020 | 0.990 | 1.000 | 1.000 | 111,789 |
| 2024-09-25 | 1.000 | 1.000 | 0.984 | 0.998 | 0.998 | 111,079 |
| 2024-09-24 | 1.010 | 1.010 | 0.984 | 1.000 | 1.000 | 53,003 |
| 2024-09-23 | 0.982 | 1.000 | 0.982 | 1.000 | 1.000 | 40,458 |
| 2024-09-20 | 0.984 | 0.994 | 0.982 | 0.994 | 0.994 | 90,829 |
| 2024-09-19 | 0.982 | 1.000 | 0.980 | 0.990 | 0.990 | 495,231 |
| 2024-09-18 | 0.980 | 0.982 | 0.980 | 0.982 | 0.982 | 46,982 |
| 2024-09-17 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 106,070 |
| 2024-09-16 | 1.020 | 1.020 | 0.990 | 0.994 | 0.994 | 50,175 |
| 2024-09-13 | 1.045 | 1.055 | 0.990 | 1.010 | 1.010 | 263,413 |
| 2024-09-12 | 1.100 | 1.100 | 1.030 | 1.045 | 1.045 | 261,044 |
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.