Bigben Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.192 | 1.192 | 1.180 | 1.180 | 1.180 | 48 |
| 2025-02-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10 |
| 2025-02-12 | 1.176 | 1.180 | 1.176 | 1.177 | 1.177 | 576 |
| 2025-02-11 | 1.178 | 1.194 | 1.178 | 1.194 | 1.194 | 6 |
| 2025-02-10 | 1.150 | 1.164 | 1.144 | 1.164 | 1.164 | 598 |
| 2025-02-07 | 1.148 | 1.148 | 1.100 | 1.148 | 1.148 | 10 |
| 2025-02-06 | 1.174 | 1.174 | 1.174 | 1.174 | 1.174 | 9 |
| 2025-02-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 14 |
| 2025-02-04 | 1.294 | 1.294 | 1.294 | 1.294 | 1.294 | 0 |
| 2025-02-03 | 1.294 | 1.294 | 1.294 | 1.294 | 1.294 | 1 |
| 2025-01-31 | 1.352 | 1.352 | 1.352 | 1.352 | 1.352 | 0 |
| 2025-01-30 | 1.352 | 1.352 | 1.352 | 1.352 | 1.352 | 0 |
| 2025-01-29 | 1.352 | 1.352 | 1.352 | 1.352 | 1.352 | 0 |
| 2025-01-28 | 1.352 | 1.352 | 1.352 | 1.352 | 1.352 | 0 |
| 2025-01-27 | 1.354 | 1.354 | 1.352 | 1.352 | 1.352 | 11 |
| 2025-01-24 | 1.352 | 1.352 | 1.352 | 1.352 | 1.352 | 159 |
| 2025-01-23 | 1.386 | 1.386 | 1.386 | 1.386 | 1.386 | 186 |
| 2025-01-22 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10 |
| 2025-01-21 | 1.390 | 1.408 | 1.382 | 1.382 | 1.382 | 2,168 |
| 2025-01-20 | 1.468 | 1.468 | 1.456 | 1.456 | 1.456 | 133 |
| 2025-01-17 | 1.398 | 1.398 | 1.398 | 1.398 | 1.398 | 0 |
| 2025-01-16 | 1.398 | 1.398 | 1.398 | 1.398 | 1.398 | 2 |
| 2025-01-15 | 1.394 | 1.394 | 1.394 | 1.394 | 1.394 | 3 |
| 2025-01-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 27 |
| 2025-01-13 | 1.490 | 1.496 | 1.472 | 1.472 | 1.472 | 119 |
| 2025-01-10 | 1.500 | 1.500 | 1.492 | 1.492 | 1.492 | 808 |
| 2025-01-09 | 1.504 | 1.504 | 1.504 | 1.504 | 1.504 | 0 |
| 2025-01-08 | 1.504 | 1.504 | 1.504 | 1.504 | 1.504 | 366 |
| 2025-01-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 350 |
| 2025-01-06 | 1.556 | 1.572 | 1.556 | 1.570 | 1.570 | 5 |
| 2025-01-03 | 1.644 | 1.644 | 1.542 | 1.552 | 1.552 | 282 |
| 2025-01-02 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 300 |
| 2024-12-31 | 1.420 | 1.438 | 1.412 | 1.438 | 1.438 | 1,635 |
| 2024-12-30 | 1.350 | 1.462 | 1.350 | 1.462 | 1.462 | 1,012 |
| 2024-12-27 | 1.338 | 1.340 | 1.338 | 1.340 | 1.340 | 1,351 |
| 2024-12-24 | 1.328 | 1.334 | 1.328 | 1.334 | 1.334 | 741 |
| 2024-12-23 | 1.362 | 1.380 | 1.348 | 1.348 | 1.348 | 109 |
| 2024-12-20 | 1.366 | 1.366 | 1.358 | 1.358 | 1.358 | 256 |
| 2024-12-19 | 1.382 | 1.382 | 1.382 | 1.382 | 1.382 | 0 |
| 2024-12-18 | 1.382 | 1.382 | 1.382 | 1.382 | 1.382 | 0 |
| 2024-12-17 | 1.382 | 1.382 | 1.382 | 1.382 | 1.382 | 1 |
| 2024-12-16 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 2 |
| 2024-12-13 | 1.450 | 1.450 | 1.416 | 1.416 | 1.416 | 1,021 |
| 2024-12-12 | 1.460 | 1.460 | 1.448 | 1.448 | 1.448 | 354 |
| 2024-12-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-12-10 | 1.432 | 1.432 | 1.410 | 1.410 | 1.410 | 2,233 |
| 2024-12-09 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-12-06 | 1.404 | 1.428 | 1.404 | 1.410 | 1.410 | 2,847 |
| 2024-12-05 | 1.436 | 1.436 | 1.436 | 1.436 | 1.436 | 703 |
| 2024-12-04 | 1.430 | 1.432 | 1.422 | 1.422 | 1.422 | 2,123 |
| 2024-12-03 | 1.396 | 1.438 | 1.396 | 1.438 | 1.438 | 530 |
| 2024-12-02 | 1.436 | 1.436 | 1.410 | 1.410 | 1.410 | 3,903 |
| 2024-11-29 | 1.502 | 1.502 | 1.502 | 1.502 | 1.502 | 0 |
| 2024-11-28 | 1.500 | 1.514 | 1.500 | 1.502 | 1.502 | 1,639 |
| 2024-11-27 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 600 |
| 2024-11-26 | 1.656 | 1.656 | 1.656 | 1.656 | 1.656 | 917 |
| 2024-11-25 | 1.604 | 1.604 | 1.570 | 1.570 | 1.570 | 164 |
| 2024-11-22 | 1.628 | 1.628 | 1.628 | 1.628 | 1.628 | 1,440 |
| 2024-11-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1 |
| 2024-11-20 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 273 |
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.