Euroapi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	14.140	14.545	14.080	14.309	14.309	34,079
2023-01-06	14.053	14.150	13.955	14.009	14.009	75,398
2023-01-05	14.440	14.520	14.019	14.438	14.438	319,317
2023-01-04	14.185	14.460	14.185	14.314	14.314	86,357
2023-01-03	13.940	14.150	13.880	14.035	14.035	53,169
2022-12-30	13.940	14.008	13.820	13.862	13.862	30,419
2022-12-29	13.720	13.910	13.680	13.783	13.783	53,417
2022-12-28	13.653	13.705	13.475	13.652	13.652	188,648
2022-12-23	13.820	13.970	13.820	13.884	13.884	20,752
2022-12-22	13.800	13.960	13.770	13.848	13.848	64,745
2022-12-21	13.600	13.810	13.515	13.681	13.681	220,207
2022-12-20	13.700	13.700	13.485	13.543	13.543	51,166
2022-12-19	14.000	14.000	13.685	13.769	13.769	78,162
2022-12-16	13.960	13.960	13.800	13.921	13.921	93,134
2022-12-15	14.345	14.345	13.790	13.943	13.943	86,976
2022-12-14	14.058	14.375	13.665	14.257	14.257	118,791
2022-12-13	14.155	14.155	13.845	14.005	14.005	116,530
2022-12-12	14.335	14.395	14.065	14.208	14.208	299,599
2022-12-09	14.100	14.330	14.040	14.048	14.048	161,664
2022-12-08	14.500	14.500	13.550	13.842	13.842	624,770
2022-12-07	13.500	15.025	13.495	14.460	14.460	519,606
2022-12-06	17.100	17.154	16.960	17.076	17.076	82,496
2022-12-05	16.920	17.025	16.770	16.907	16.907	59,823
2022-12-02	17.125	17.125	16.765	16.819	16.819	47,382
2022-12-01	17.135	17.295	17.055	17.110	17.110	27,751
2022-11-30	17.500	17.500	17.020	17.375	17.375	66,135
2022-11-29	17.458	17.570	17.400	17.495	17.495	202,764
2022-11-28	17.500	17.515	17.335	17.423	17.423	19,928
2022-11-25	17.500	17.595	17.440	17.522	17.522	16,291
2022-11-24	17.540	17.540	17.365	17.450	17.450	47,156
2022-11-23	17.450	17.570	17.450	17.536	17.536	32,627
2022-11-22	17.730	17.730	17.455	17.532	17.532	66,186
2022-11-21	17.353	17.735	17.285	17.735	17.735	78,996
2022-11-18	17.478	17.690	17.280	17.409	17.409	67,043
2022-11-17	17.500	17.510	17.270	17.460	17.460	46,420
2022-11-16	17.615	17.740	17.394	17.566	17.566	357,772
2022-11-15	17.800	17.805	17.525	17.721	17.721	54,463
2022-11-14	17.500	18.055	17.420	17.660	17.660	59,739
2022-11-11	18.065	18.065	17.320	17.587	17.587	56,428
2022-11-10	18.020	18.195	17.995	18.058	18.058	49,146
2022-11-09	18.053	18.220	17.990	18.174	18.174	292,405
2022-11-08	18.240	18.240	18.025	18.090	18.090	71,966
2022-11-07	18.225	18.225	18.030	18.159	18.159	44,827
2022-11-04	18.200	18.260	18.015	18.121	18.121	60,305
2022-11-03	18.058	18.210	17.883	18.053	18.053	33,465
2022-11-02	18.253	18.484	17.905	18.045	18.045	42,864
2022-11-01	17.978	18.835	17.975	18.633	18.633	92,748
2022-10-31	17.700	18.015	17.695	17.801	17.801	71,232
2022-10-28	18.095	18.095	17.590	17.794	17.794	57,783
2022-10-27	18.720	18.730	18.050	18.292	18.292	43,144
2022-10-26	18.540	18.755	18.540	18.685	18.685	55,371
2022-10-25	18.420	18.592	18.400	18.498	18.498	35,628
2022-10-24	18.658	18.920	18.410	18.415	18.415	90,878
2022-10-21	18.660	18.660	18.470	18.583	18.583	72,353
2022-10-20	18.630	18.730	18.460	18.642	18.642	260,467
2022-10-19	18.795	18.795	18.433	18.578	18.578	55,766
2022-10-18	18.500	18.810	18.465	18.655	18.655	58,334
2022-10-17	18.078	18.360	17.823	18.211	18.211	74,419
2022-10-14	17.815	18.335	17.625	18.025	18.025	88,906
2022-10-13	17.715	17.715	17.505	17.674	17.674	272,782

← NewerPage 17 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.