Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.986	1.010	0.986	0.986	0.952	3,174
2024-06-12	0.986	0.988	0.986	0.986	0.952	5,049
2024-06-11	0.986	0.990	0.986	0.990	0.956	1,882
2024-06-10	1.010	1.010	0.994	0.996	0.961	7,984
2024-06-07	0.988	1.010	0.988	0.990	0.956	5,453
2024-06-06	0.986	1.015	0.986	1.000	0.965	14,519
2024-06-05	0.984	1.010	0.984	0.988	0.954	7,207
2024-06-04	1.000	1.010	0.980	0.998	0.963	51,619
2024-06-03	1.025	1.025	0.998	1.000	0.965	29,972
2024-05-31	0.996	1.015	0.994	1.015	0.980	17,631
2024-05-30	1.015	1.025	0.994	0.998	0.963	30,951
2024-05-29	1.020	1.020	0.990	0.996	0.961	1,646
2024-05-28	1.020	1.025	1.000	1.005	0.970	39,856
2024-05-27	1.025	1.025	1.005	1.010	0.975	14,080
2024-05-24	1.025	1.025	0.990	1.005	0.970	13,464
2024-05-23	1.030	1.030	1.000	1.010	0.975	52,777
2024-05-22	1.030	1.030	1.010	1.030	0.994	9,832
2024-05-21	1.035	1.035	1.010	1.020	0.985	2,582
2024-05-20	1.030	1.035	1.005	1.035	0.999	10,660
2024-05-17	1.005	1.040	1.005	1.030	0.994	61,184
2024-05-16	1.000	1.020	1.000	1.020	0.985	13,245
2024-05-15	1.005	1.010	1.000	1.010	0.975	21,404
2024-05-14	1.010	1.030	1.005	1.005	0.970	32,149
2024-05-13	1.000	1.040	1.000	1.020	0.985	13,624
2024-05-10	1.010	1.010	1.000	1.010	0.975	39,454
2024-05-09	1.030	1.030	1.010	1.010	0.975	6,893
2024-05-08	1.010	1.030	1.010	1.010	0.975	5,693
2024-05-07	1.020	1.030	1.020	1.020	0.985	4,362
2024-05-06	1.020	1.030	1.020	1.020	0.985	6,866
2024-05-03	1.030	1.035	1.020	1.020	0.985	6,266
2024-05-02	1.020	1.030	1.020	1.020	0.985	885
2024-04-30	1.020	1.020	1.020	1.020	0.985	30,990
2024-04-29	1.025	1.025	1.020	1.020	0.985	37,844
2024-04-26	1.020	1.035	1.020	1.025	0.989	16,781
2024-04-25	1.020	1.025	1.020	1.025	0.989	11,166
2024-04-24	1.030	1.040	1.020	1.020	0.985	45,357
2024-04-23	1.025	1.030	1.025	1.025	0.989	15,654
2024-04-22	1.025	1.025	1.025	1.025	0.989	5,608
2024-04-19	1.020	1.040	1.020	1.020	0.985	15,178
2024-04-18	1.025	1.050	1.020	1.020	0.985	41,960
2024-04-17	1.020	1.040	1.020	1.025	0.989	20,109
2024-04-16	1.020	1.030	1.020	1.020	0.985	54,565
2024-04-15	1.025	1.030	1.020	1.020	0.985	31,460
2024-04-12	1.025	1.035	1.025	1.030	0.994	6,611
2024-04-11	1.035	1.035	1.030	1.035	0.999	6,798
2024-04-10	1.035	1.040	1.030	1.035	0.999	14,107
2024-04-09	1.035	1.035	1.035	1.035	0.999	756
2024-04-08	1.025	1.055	1.025	1.050	1.014	8,727
2024-04-05	1.025	1.040	1.025	1.040	1.004	45,246
2024-04-04	1.025	1.040	1.025	1.040	1.004	3,942
2024-04-03	1.020	1.045	1.020	1.020	0.985	613
2024-04-02	1.020	1.035	1.020	1.035	0.999	6,983
2024-03-28	1.025	1.040	1.020	1.020	0.985	29,924
2024-03-27	1.030	1.040	1.025	1.030	0.994	17,318
2024-03-26	1.030	1.045	1.030	1.030	0.994	7,308
2024-03-25	1.035	1.055	1.035	1.035	0.999	27,647
2024-03-22	1.070	1.080	1.040	1.050	1.014	18,830
2024-03-21	1.035	1.060	1.035	1.040	1.004	19,776
2024-03-20	1.030	1.060	1.030	1.060	1.023	27,013
2024-03-19	1.015	1.055	1.015	1.055	1.018	125,254,000

← NewerPage 11 of 22 · 1,282 trading daysOlder →

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.