Realia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.080 | 1.080 | 1.065 | 1.080 | 1.043 | 48,851 |
| 2024-09-04 | 1.085 | 1.085 | 1.070 | 1.070 | 1.033 | 53,051 |
| 2024-09-03 | 1.085 | 1.090 | 1.075 | 1.075 | 1.038 | 132,461 |
| 2024-09-02 | 1.075 | 1.085 | 1.060 | 1.075 | 1.038 | 215,054 |
| 2024-08-30 | 1.060 | 1.075 | 1.060 | 1.065 | 1.028 | 22,708 |
| 2024-08-29 | 1.060 | 1.095 | 1.050 | 1.075 | 1.038 | 143,124 |
| 2024-08-28 | 1.050 | 1.075 | 1.050 | 1.070 | 1.033 | 130,839 |
| 2024-08-27 | 1.040 | 1.050 | 1.040 | 1.040 | 1.004 | 41,402 |
| 2024-08-26 | 1.045 | 1.050 | 1.030 | 1.045 | 1.009 | 65,064 |
| 2024-08-23 | 1.025 | 1.050 | 1.025 | 1.030 | 0.994 | 28,292 |
| 2024-08-22 | 1.050 | 1.050 | 1.020 | 1.035 | 0.999 | 20,209 |
| 2024-08-21 | 1.015 | 1.060 | 1.015 | 1.060 | 1.023 | 237,468 |
| 2024-08-20 | 1.015 | 1.020 | 1.015 | 1.015 | 0.980 | 1,547 |
| 2024-08-19 | 1.005 | 1.020 | 1.005 | 1.015 | 0.980 | 6,588 |
| 2024-08-16 | 1.015 | 1.015 | 1.005 | 1.005 | 0.970 | 1,563 |
| 2024-08-15 | 1.015 | 1.015 | 1.005 | 1.005 | 0.970 | 2,608 |
| 2024-08-14 | 1.015 | 1.015 | 1.005 | 1.015 | 0.980 | 22,168 |
| 2024-08-13 | 1.015 | 1.015 | 1.000 | 1.015 | 0.980 | 3,409 |
| 2024-08-12 | 1.000 | 1.015 | 1.000 | 1.000 | 0.965 | 5,694 |
| 2024-08-09 | 0.992 | 1.015 | 0.992 | 1.015 | 0.980 | 14,000 |
| 2024-08-08 | 0.990 | 1.015 | 0.990 | 1.015 | 0.980 | 14,732 |
| 2024-08-07 | 1.010 | 1.015 | 0.992 | 0.992 | 0.958 | 18,161 |
| 2024-08-06 | 1.000 | 1.000 | 0.980 | 0.984 | 0.950 | 12,061 |
| 2024-08-05 | 1.000 | 1.015 | 1.000 | 1.000 | 0.965 | 46,293 |
| 2024-08-02 | 1.015 | 1.020 | 0.980 | 1.000 | 0.965 | 31,238 |
| 2024-08-01 | 0.986 | 1.020 | 0.980 | 1.015 | 0.980 | 12,192 |
| 2024-07-31 | 0.992 | 1.020 | 0.984 | 0.984 | 0.950 | 18,728 |
| 2024-07-30 | 1.000 | 1.020 | 1.000 | 1.000 | 0.965 | 20,741 |
| 2024-07-29 | 0.992 | 1.015 | 0.990 | 1.010 | 0.975 | 18,568 |
| 2024-07-26 | 0.992 | 1.015 | 0.992 | 0.994 | 0.959 | 2,614 |
| 2024-07-25 | 1.015 | 1.015 | 0.996 | 0.996 | 0.961 | 5,860 |
| 2024-07-24 | 1.020 | 1.020 | 0.990 | 1.015 | 0.980 | 8,123 |
| 2024-07-23 | 1.000 | 1.000 | 0.990 | 0.998 | 0.963 | 9,839 |
| 2024-07-22 | 1.010 | 1.010 | 1.000 | 1.000 | 0.965 | 7,765 |
| 2024-07-19 | 1.000 | 1.015 | 1.000 | 1.000 | 0.965 | 18,497 |
| 2024-07-18 | 1.015 | 1.015 | 1.000 | 1.000 | 0.965 | 12,202 |
| 2024-07-17 | 1.000 | 1.015 | 1.000 | 1.010 | 0.975 | 7,474 |
| 2024-07-16 | 1.025 | 1.025 | 1.000 | 1.000 | 0.965 | 16,519 |
| 2024-07-15 | 1.000 | 1.045 | 1.000 | 1.000 | 0.965 | 76,417 |
| 2024-07-12 | 0.988 | 0.990 | 0.972 | 0.974 | 0.940 | 14,425 |
| 2024-07-11 | 0.986 | 0.988 | 0.974 | 0.976 | 0.942 | 7,793 |
| 2024-07-10 | 0.974 | 0.980 | 0.974 | 0.980 | 0.946 | 4,468 |
| 2024-07-09 | 0.992 | 0.992 | 0.964 | 0.972 | 0.938 | 6,465 |
| 2024-07-08 | 0.994 | 0.998 | 0.978 | 0.978 | 0.944 | 23,505 |
| 2024-07-05 | 0.994 | 0.996 | 0.966 | 0.972 | 0.938 | 7,035 |
| 2024-07-04 | 0.972 | 0.996 | 0.972 | 0.972 | 0.938 | 16,918 |
| 2024-07-03 | 0.998 | 0.998 | 0.968 | 0.996 | 0.961 | 3,573 |
| 2024-07-02 | 0.952 | 0.998 | 0.952 | 0.964 | 0.931 | 7,044 |
| 2024-07-01 | 1.000 | 1.000 | 0.952 | 0.998 | 0.963 | 8,087 |
| 2024-06-28 | 0.956 | 0.968 | 0.956 | 0.964 | 0.931 | 1,451 |
| 2024-06-27 | 0.966 | 1.015 | 0.952 | 0.980 | 0.946 | 9,338 |
| 2024-06-26 | 0.964 | 1.020 | 0.964 | 0.980 | 0.946 | 10,529 |
| 2024-06-25 | 0.966 | 0.998 | 0.950 | 0.978 | 0.944 | 9,186 |
| 2024-06-24 | 0.942 | 1.000 | 0.942 | 0.970 | 0.936 | 3,647 |
| 2024-06-21 | 1.000 | 1.005 | 0.990 | 0.996 | 0.961 | 14,109 |
| 2024-06-20 | 0.970 | 1.000 | 0.970 | 1.000 | 0.965 | 7,438 |
| 2024-06-19 | 0.970 | 0.986 | 0.970 | 0.970 | 0.936 | 16,182 |
| 2024-06-18 | 0.970 | 1.000 | 0.924 | 0.960 | 0.927 | 23,578 |
| 2024-06-17 | 1.015 | 1.015 | 0.970 | 0.970 | 0.936 | 7,320 |
| 2024-06-14 | 0.986 | 0.986 | 0.976 | 0.976 | 0.942 | 25,431 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-11 | 0.0405 EUR |
| 2023-07-19 | 0.0405 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.