Bigben Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.258 | 1.306 | 1.258 | 1.258 | 1.258 | 1,340 |
| 2025-08-06 | 1.182 | 1.182 | 1.182 | 1.182 | 1.182 | 0 |
| 2025-08-05 | 1.182 | 1.182 | 1.182 | 1.182 | 1.182 | 0 |
| 2025-08-04 | 1.182 | 1.182 | 1.182 | 1.182 | 1.182 | 3 |
| 2025-08-01 | 1.178 | 1.178 | 1.178 | 1.178 | 1.178 | 0 |
| 2025-07-31 | 1.178 | 1.178 | 1.178 | 1.178 | 1.178 | 0 |
| 2025-07-30 | 1.178 | 1.178 | 1.178 | 1.178 | 1.178 | 0 |
| 2025-07-29 | 1.230 | 1.230 | 1.178 | 1.178 | 1.178 | 590 |
| 2025-07-28 | 1.252 | 1.252 | 1.252 | 1.252 | 1.252 | 112 |
| 2025-07-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 58 |
| 2025-07-24 | 1.288 | 1.288 | 1.288 | 1.288 | 1.288 | 0 |
| 2025-07-23 | 1.288 | 1.288 | 1.288 | 1.288 | 1.288 | 4 |
| 2025-07-22 | 1.244 | 1.246 | 1.242 | 1.246 | 1.246 | 741 |
| 2025-07-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 80 |
| 2025-07-18 | 1.422 | 1.422 | 1.422 | 1.422 | 1.422 | 41 |
| 2025-07-17 | 1.464 | 1.464 | 1.464 | 1.464 | 1.464 | 0 |
| 2025-07-16 | 1.464 | 1.464 | 1.464 | 1.464 | 1.464 | 1 |
| 2025-07-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,455 |
| 2025-07-14 | 1.472 | 1.476 | 1.472 | 1.476 | 1.476 | 1,456 |
| 2025-07-11 | 1.422 | 1.422 | 1.420 | 1.422 | 1.422 | 620 |
| 2025-07-10 | 1.528 | 1.528 | 1.476 | 1.476 | 1.476 | 232 |
| 2025-07-09 | 1.412 | 1.504 | 1.402 | 1.504 | 1.504 | 3,067 |
| 2025-07-08 | 1.388 | 1.436 | 1.388 | 1.436 | 1.436 | 40 |
| 2025-07-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2025-07-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-07-03 | 1.428 | 1.428 | 1.340 | 1.360 | 1.360 | 1,060 |
| 2025-07-02 | 1.196 | 1.196 | 1.196 | 1.196 | 1.196 | 0 |
| 2025-07-01 | 1.196 | 1.196 | 1.196 | 1.196 | 1.196 | 112 |
| 2025-06-30 | 1.272 | 1.272 | 1.272 | 1.272 | 1.272 | 0 |
| 2025-06-27 | 1.272 | 1.272 | 1.272 | 1.272 | 1.272 | 0 |
| 2025-06-26 | 1.272 | 1.272 | 1.272 | 1.272 | 1.272 | 0 |
| 2025-06-25 | 1.220 | 1.282 | 1.220 | 1.272 | 1.272 | 1,087 |
| 2025-06-24 | 1.066 | 1.066 | 1.066 | 1.066 | 1.066 | 0 |
| 2025-06-23 | 1.066 | 1.066 | 1.066 | 1.066 | 1.066 | 0 |
| 2025-06-20 | 1.066 | 1.066 | 1.066 | 1.066 | 1.066 | 0 |
| 2025-06-19 | 1.066 | 1.066 | 1.066 | 1.066 | 1.066 | 11 |
| 2025-06-18 | 1.102 | 1.102 | 1.102 | 1.102 | 1.102 | 50 |
| 2025-06-17 | 1.072 | 1.072 | 1.072 | 1.072 | 1.072 | 0 |
| 2025-06-16 | 1.080 | 1.080 | 1.072 | 1.072 | 1.072 | 402 |
| 2025-06-13 | 1.044 | 1.044 | 1.044 | 1.044 | 1.044 | 1 |
| 2025-06-12 | 1.072 | 1.072 | 1.072 | 1.072 | 1.072 | 1 |
| 2025-06-11 | 1.184 | 1.200 | 1.170 | 1.170 | 1.170 | 661 |
| 2025-06-10 | 1.054 | 1.232 | 1.054 | 1.180 | 1.180 | 12,950 |
| 2025-06-09 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 536 |
| 2025-06-06 | 0.911 | 0.911 | 0.900 | 0.900 | 0.900 | 635 |
| 2025-06-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-06-04 | 0.893 | 0.900 | 0.893 | 0.900 | 0.900 | 86 |
| 2025-06-03 | 0.881 | 0.892 | 0.881 | 0.892 | 0.892 | 8,800 |
| 2025-06-02 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1 |
| 2025-05-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-05-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-05-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-05-26 | 0.911 | 0.911 | 0.900 | 0.900 | 0.900 | 1,708 |
| 2025-05-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-05-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-05-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 46 |
| 2025-05-20 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2025-05-19 | 0.913 | 0.913 | 0.910 | 0.910 | 0.910 | 63 |
| 2025-05-16 | 0.919 | 0.919 | 0.913 | 0.913 | 0.913 | 1,600 |
| 2025-05-15 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
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.