Euroapi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	10.501	10.585	10.385	10.478	10.478	60,890
2023-06-30	10.307	10.515	10.260	10.447	10.447	220,412
2023-06-29	10.159	10.345	10.151	10.238	10.238	86,943
2023-06-28	10.002	10.218	9.978	10.123	10.123	22,046
2023-06-27	9.988	10.075	9.940	9.999	9.999	52,370
2023-06-26	10.425	10.425	9.984	10.147	10.147	51,656
2023-06-23	10.501	10.550	10.382	10.449	10.449	34,407
2023-06-22	10.600	10.600	10.400	10.528	10.528	47,922
2023-06-21	10.578	10.710	10.470	10.594	10.594	61,755
2023-06-20	10.805	10.805	10.495	10.619	10.619	325,878
2023-06-19	10.800	10.830	10.680	10.796	10.796	84,662
2023-06-16	10.720	10.770	10.600	10.600	10.600	78,529
2023-06-15	10.740	10.740	10.450	10.574	10.574	122,156
2023-06-14	10.278	10.655	10.205	10.575	10.575	88,600
2023-06-13	10.255	10.255	10.090	10.195	10.195	297,077
2023-06-12	10.200	10.200	10.005	10.134	10.134	72,119
2023-06-09	10.120	10.140	9.950	9.990	9.990	67,062
2023-06-08	10.290	10.290	10.100	10.145	10.145	192,950
2023-06-07	10.120	10.290	10.120	10.212	10.212	115,903
2023-06-06	10.059	10.180	9.972	10.138	10.138	123,526
2023-06-05	10.260	10.260	10.010	10.118	10.118	89,883
2023-06-02	9.962	10.135	9.962	10.078	10.078	78,642
2023-06-01	9.820	9.924	9.820	9.875	9.875	34,597
2023-05-31	9.870	9.870	9.778	9.827	9.827	78,830
2023-05-30	10.185	10.185	9.880	9.972	9.972	53,434
2023-05-26	10.150	10.150	9.996	10.121	10.121	83,079
2023-05-25	10.140	10.140	10.035	10.097	10.097	45,213
2023-05-24	10.270	10.270	10.050	10.120	10.120	85,840
2023-05-23	10.381	10.500	10.225	10.319	10.319	105,571
2023-05-22	10.440	10.440	10.300	10.376	10.376	75,942
2023-05-19	10.291	10.470	10.260	10.375	10.375	78,859
2023-05-18	10.295	10.295	10.145	10.222	10.222	25,562
2023-05-17	10.520	10.525	10.217	10.278	10.278	68,773
2023-05-16	10.625	10.675	10.525	10.575	10.575	51,445
2023-05-15	10.501	10.625	10.500	10.590	10.590	137,524
2023-05-12	10.678	10.710	10.490	10.549	10.549	50,150
2023-05-11	10.663	10.740	10.555	10.639	10.639	225,192
2023-05-10	10.615	10.615	10.500	10.605	10.605	52,347
2023-05-09	10.840	10.840	10.580	10.668	10.668	52,431
2023-05-05	10.501	10.555	10.465	10.502	10.502	57,297
2023-05-04	10.485	10.485	10.370	10.427	10.427	77,190
2023-05-03	10.612	10.612	10.415	10.460	10.460	48,998
2023-05-02	10.915	10.940	10.499	10.666	10.666	68,799
2023-04-28	10.900	10.910	10.745	10.834	10.834	102,461
2023-04-27	10.820	10.835	10.635	10.707	10.707	59,887
2023-04-26	10.768	10.775	10.613	10.613	10.613	56,416
2023-04-25	10.953	10.960	10.745	10.800	10.800	44,899
2023-04-24	11.010	11.020	10.842	10.874	10.874	104,924
2023-04-21	10.820	11.000	10.819	10.929	10.929	94,277
2023-04-20	11.095	11.095	10.790	10.874	10.874	68,158
2023-04-19	11.020	11.030	10.820	10.941	10.941	63,127
2023-04-18	11.300	11.490	11.040	11.286	11.286	125,271
2023-04-17	10.820	11.041	10.740	10.983	10.983	94,320
2023-04-14	10.900	10.945	10.795	10.870	10.870	61,758
2023-04-13	10.778	10.840	10.775	10.811	10.811	89,999
2023-04-12	10.850	10.850	10.715	10.766	10.766	80,901
2023-04-11	10.988	11.015	10.830	10.919	10.919	77,197
2023-04-06	10.700	10.850	10.520	10.772	10.772	78,177
2023-04-05	10.578	10.625	10.460	10.557	10.557	79,118
2023-04-04	10.600	10.720	10.450	10.483	10.483	359,671

← NewerPage 15 of 19 · 1,111 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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