Historical Price (EUR)
Filter Dates:
Historical price from Mar 10, 2025 to Jun 05, 2025
Download historical price in CSV/Excel format
| Date | Open | High | Low | Close | Volume | Adjusted Close a |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (23/05/2025 to 05/06/2025) |
1.480 | 1.580 | 1.460 | 1.580 | 5,025,100 | 1.580 |
| Previous 2 weeks (08/05/2025 to 22/05/2025) |
1.520 | 1.540 | 1.450 | 1.470 | 3,578,000 | 1.470 |
| Previous 4 weeks (08/04/2025 to 07/05/2025) |
1.390 | 1.540 | 1.350 | 1.520 | 7,196,400 | 1.520 |
| Daily Historical Data | ||||||
| 05/06/2025 | 1.550 | 1.580 | 1.550 | 1.580 | 373,300 | 1.580 |
| 04/06/2025 | 1.540 | 1.580 | 1.540 | 1.560 | 573,900 | 1.560 |
| 03/06/2025 | 1.500 | 1.540 | 1.500 | 1.540 | 338,900 | 1.540 |
| 02/06/2025 | 1.510 | 1.520 | 1.490 | 1.520 | 165,400 | 1.520 |
| 30/05/2025 | 1.490 | 1.520 | 1.490 | 1.510 | 806,800 | 1.510 |
| 29/05/2025 | 1.490 | 1.510 | 1.460 | 1.490 | 1,618,300 | 1.490 |
| 28/05/2025 | 1.490 | 1.500 | 1.470 | 1.480 | 573,800 | 1.480 |
| 27/05/2025 | 1.490 | 1.490 | 1.470 | 1.480 | 141,700 | 1.480 |
| 26/05/2025 | 1.480 | 1.500 | 1.470 | 1.500 | 348,400 | 1.500 |
| 23/05/2025 | 1.480 | 1.480 | 1.460 | 1.470 | 84,600 | 1.470 |
| 22/05/2025 | 1.490 | 1.490 | 1.470 | 1.470 | 146,800 | 1.470 |
| 21/05/2025 | 1.500 | 1.500 | 1.480 | 1.480 | 716,100 | 1.480 |
| 20/05/2025 | 1.490 | 1.500 | 1.480 | 1.500 | 102,500 | 1.500 |
| 19/05/2025 | 1.500 | 1.510 | 1.490 | 1.500 | 27,800 | 1.500 |
| 16/05/2025 | 1.480 | 1.500 | 1.470 | 1.500 | 125,800 | 1.500 |
| 15/05/2025 | 1.500 | 1.500 | 1.450 | 1.480 | 528,900 | 1.480 |
| 14/05/2025 | 1.530 | 1.540 | 1.490 | 1.500 | 907,400 | 1.500 |
| 13/05/2025 | 1.520 | 1.540 | 1.510 | 1.540 | 533,500 | 1.540 |
| 09/05/2025 | 1.510 | 1.530 | 1.500 | 1.520 | 301,100 | 1.520 |
| 08/05/2025 | 1.520 | 1.520 | 1.500 | 1.520 | 188,100 | 1.520 |
| 07/05/2025 | 1.520 | 1.530 | 1.500 | 1.520 | 149,300 | 1.520 |
| 06/05/2025 | 1.520 | 1.540 | 1.510 | 1.530 | 358,900 | 1.530 |
| 05/05/2025 | 1.510 | 1.530 | 1.500 | 1.500 | 82,600 | 1.500 |
| 02/05/2025 | 1.510 | 1.510 | 1.500 | 1.500 | 491,600 | 1.500 |
| 30/04/2025 | 1.480 | 1.500 | 1.460 | 1.500 | 694,800 | 1.500 |
| 29/04/2025 | 1.500 | 1.500 | 1.470 | 1.500 | 92,700 | 1.500 |
| 28/04/2025 | 1.450 | 1.500 | 1.440 | 1.500 | 332,400 | 1.500 |
| 25/04/2025 | 1.430 | 1.460 | 1.420 | 1.450 | 274,000 | 1.450 |
| 24/04/2025 | 1.430 | 1.430 | 1.410 | 1.430 | 85,000 | 1.430 |
| 23/04/2025 | 1.410 | 1.430 | 1.410 | 1.410 | 233,900 | 1.410 |
| 22/04/2025 | 1.420 | 1.430 | 1.400 | 1.420 | 217,000 | 1.420 |
| 21/04/2025 | 1.430 | 1.440 | 1.430 | 1.430 | 139,800 | 1.430 |
| 17/04/2025 | 1.430 | 1.430 | 1.420 | 1.420 | 75,200 | 1.420 |
| 16/04/2025 | 1.430 | 1.430 | 1.420 | 1.430 | 163,100 | 1.430 |
| 15/04/2025 | 1.420 | 1.440 | 1.410 | 1.430 | 287,100 | 1.430 |
| 14/04/2025 | 1.410 | 1.450 | 1.410 | 1.430 | 177,400 | 1.430 |
| 11/04/2025 | 1.430 | 1.440 | 1.400 | 1.430 | 137,200 | 1.430 |
| 10/04/2025 | 1.430 | 1.480 | 1.430 | 1.440 | 1,135,100 | 1.440 |
| 09/04/2025 | 1.390 | 1.410 | 1.350 | 1.400 | 960,100 | 1.400 |
| 08/04/2025 | 1.390 | 1.450 | 1.390 | 1.390 | 1,109,200 | 1.390 |
| 07/04/2025 | 1.480 | 1.480 | 1.280 | 1.390 | 817,800 | 1.390 |
| 04/04/2025 | 1.510 | 1.510 | 1.490 | 1.490 | 272,600 | 1.490 |
| 03/04/2025 | 1.540 | 1.540 | 1.510 | 1.520 | 141,500 | 1.520 |
| 02/04/2025 | 1.520 | 1.550 | 1.510 | 1.540 | 405,700 | 1.540 |
| 01/04/2025 | 1.490 | 1.530 | 1.490 | 1.510 | 115,400 | 1.510 |
| 28/03/2025 | 1.500 | 1.530 | 1.490 | 1.500 | 276,900 | 1.500 |
| 27/03/2025 | 1.500 | 1.500 | 1.490 | 1.500 | 234,800 | 1.500 |
| 26/03/2025 | 1.490 | 1.520 | 1.490 | 1.500 | 287,100 | 1.500 |
| 25/03/2025 | 1.460 | 1.480 | 1.460 | 1.460 | 287,700 | 1.460 |
| 24/03/2025 | 1.470 | 1.480 | 1.460 | 1.460 | 58,800 | 1.460 |
| 21/03/2025 | 1.440 | 1.480 | 1.440 | 1.480 | 393,800 | 1.480 |
| 20/03/2025 | 1.440 | 1.460 | 1.430 | 1.430 | 170,700 | 1.430 |
| 19/03/2025 | 1.440 | 1.440 | 1.420 | 1.430 | 60,100 | 1.430 |
| 18/03/2025 | 1.440 | 1.440 | 1.420 | 1.440 | 138,100 | 1.440 |
| 17/03/2025 | 1.400 | 1.430 | 1.390 | 1.420 | 384,500 | 1.420 |
| 14/03/2025 | 1.370 | 1.400 | 1.360 | 1.400 | 815,200 | 1.400 |
| 13/03/2025 | 1.380 | 1.420 | 1.360 | 1.360 | 2,146,421 | 1.360 |
| 12/03/2025 | 1.380 | 1.410 | 1.370 | 1.380 | 2,117,621 | 1.380 |
| 11/03/2025 | 1.410 | 1.420 | 1.370 | 1.370 | 2,550,900 | 1.370 |
| 10/03/2025 | 1.440 | 1.450 | 1.390 | 1.390 | 1,865,300 | 1.390 |
Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include
- Special Dividend
- Dividend-In-Specie
- Capital Reduction and Cash Distribution
- Bonus Issue
- Rights Issue / Preferential Offer / Open Offer
- Share Split / Share Consolidation