Bigben Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	15.320	15.460	15.320	15.460	15.191	396
2022-07-14	14.880	15.011	14.800	14.920	14.660	3,956
2022-07-13	15.100	15.370	15.100	15.208	14.943	2,255
2022-07-12	15.304	15.480	15.304	15.480	15.210	1,661
2022-07-11	15.120	15.580	15.110	15.340	15.073	8,083
2022-07-08	15.480	15.540	15.379	15.379	15.112	7,127
2022-07-07	15.360	15.440	15.260	15.300	15.033	5,312
2022-07-06	15.040	15.160	15.000	15.040	14.778	5,804
2022-07-05	15.260	15.260	15.024	15.047	14.785	835
2022-07-04	15.511	15.511	15.511	15.511	15.241	100
2022-07-01	15.600	15.733	15.600	15.720	15.446	1,429
2022-06-30	16.100	16.420	16.100	16.420	16.134	210
2022-06-29	16.500	16.540	16.440	16.500	16.213	1,579
2022-06-28	16.620	16.660	16.600	16.600	16.311	424
2022-06-27	16.510	16.560	16.361	16.560	16.272	433
2022-06-24	16.320	16.335	16.140	16.335	16.050	1,198
2022-06-23	15.960	16.200	15.960	16.040	15.761	1,848
2022-06-22	16.160	16.470	16.100	16.100	15.820	1,613
2022-06-21	16.620	16.660	16.620	16.660	16.370	908
2022-06-20	16.320	16.360	16.160	16.160	15.878	2,028
2022-06-17	16.020	16.302	16.020	16.180	15.898	4,170
2022-06-16	16.280	16.280	15.940	15.973	15.695	1,563
2022-06-15	16.380	16.480	16.202	16.480	16.193	1,201
2022-06-14	15.809	16.000	15.800	15.880	15.603	843
2022-06-13	16.000	16.300	15.860	16.000	15.721	2,484
2022-06-10	16.840	16.980	16.475	16.475	16.187	1,129
2022-06-09	16.980	17.065	16.820	17.040	16.743	3,718
2022-06-08	16.860	16.960	16.700	16.917	16.622	2,568
2022-06-07	16.520	17.120	16.340	17.120	16.822	4,062
2022-06-06	17.240	17.440	17.000	17.200	16.900	5,857
2022-06-01	16.200	16.760	16.080	16.080	15.800	3,956
2022-05-31	15.880	16.320	15.644	15.644	15.371	2,755
2022-05-30	16.140	16.420	15.940	16.420	16.134	7,079
2022-05-27	15.980	16.320	15.760	16.280	15.996	3,587
2022-05-26	15.480	15.760	15.400	15.760	15.485	4,678
2022-05-25	15.180	15.540	14.940	15.200	14.935	5,120
2022-05-24	15.100	15.326	15.000	15.300	15.033	6,956
2022-05-23	15.800	15.900	15.352	15.900	15.623	5,283
2022-05-20	15.900	16.180	15.780	15.780	15.505	6,328
2022-05-19	15.140	15.860	15.140	15.760	15.485	11,291
2022-05-18	14.640	15.440	14.560	14.560	14.306	19,267
2022-05-17	14.620	14.641	14.560	14.560	14.306	1,647
2022-05-16	14.360	14.480	14.200	14.200	13.953	1,234
2022-05-13	14.780	14.780	14.180	14.200	13.953	1,174
2022-05-12	14.360	14.400	14.360	14.400	14.149	166
2022-05-11	13.940	14.380	13.760	13.760	13.520	1,870
2022-05-10	13.300	13.760	13.300	13.760	13.520	29
2022-05-09	13.420	13.420	13.302	13.356	13.123	2,377
2022-05-06	13.300	13.980	13.300	13.957	13.714	7,101
2022-05-05	13.940	13.940	13.300	13.300	13.068	3,880
2022-05-04	14.180	14.200	14.120	14.120	13.874	7,259
2022-05-03	14.700	14.700	14.160	14.220	13.972	2,395
2022-04-29	14.060	14.380	14.060	14.106	13.860	3,261
2022-04-28	13.620	13.880	13.500	13.620	13.383	613
2022-04-27	13.480	13.500	13.380	13.500	13.265	763
2022-04-26	14.400	14.400	13.460	13.480	13.245	8,489
2022-04-25	14.800	14.941	14.700	14.941	14.680	4,457
2022-04-22	15.260	15.378	15.220	15.378	15.110	2,383
2022-04-21	15.500	15.500	15.449	15.449	15.180	208
2022-04-20	15.240	15.245	15.140	15.245	14.979	1,569

← NewerPage 19 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-27	0.2774 EUR
2021-08-02	0.2399 EUR
2019-07-24	0.1599 EUR

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