Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	1.015	1.055	1.015	1.055	1.018	125,254,000
2024-03-18	1.020	1.020	1.020	1.020	0.985	3,476
2024-03-15	1.045	1.045	1.010	1.015	0.980	35,883
2024-03-14	1.010	1.020	1.010	1.015	0.980	15,652
2024-03-13	1.010	1.040	1.010	1.040	1.004	4,228
2024-03-12	1.020	1.030	1.020	1.030	0.994	1,496
2024-03-11	1.020	1.020	1.020	1.020	0.985	18,717
2024-03-08	1.020	1.030	1.020	1.030	0.994	4,199
2024-03-07	1.030	1.040	1.020	1.040	1.004	13,520
2024-03-06	1.030	1.040	1.030	1.030	0.994	2,820
2024-03-05	1.030	1.030	1.030	1.030	0.994	1,304
2024-03-04	1.030	1.030	1.030	1.030	0.994	12,079
2024-03-01	1.030	1.030	1.030	1.030	0.994	2,279
2024-02-29	1.030	1.030	1.030	1.030	0.994	2,843
2024-02-28	1.030	1.030	1.030	1.030	0.994	157,616
2024-02-27	1.030	1.035	1.030	1.035	0.999	13,741
2024-02-26	1.030	1.050	1.030	1.050	1.014	37,528
2024-02-23	1.035	1.035	1.030	1.030	0.994	2,008
2024-02-22	1.030	1.035	1.030	1.030	0.994	18,805
2024-02-21	1.030	1.030	1.030	1.030	0.994	5,871
2024-02-20	1.030	1.055	1.030	1.030	0.994	28,545
2024-02-19	1.030	1.040	1.030	1.040	1.004	12,064
2024-02-16	1.030	1.040	1.030	1.040	1.004	13,937
2024-02-15	1.030	1.040	1.030	1.030	0.994	27,222
2024-02-14	1.065	1.065	1.030	1.030	0.994	64,247
2024-02-13	1.035	1.035	1.030	1.030	0.994	4,731
2024-02-12	1.035	1.060	1.030	1.035	0.999	5,513
2024-02-09	1.035	1.035	1.035	1.035	0.999	2,764
2024-02-08	1.075	1.075	1.035	1.035	0.999	8,016
2024-02-07	1.050	1.080	1.035	1.040	1.004	13,109
2024-02-06	1.050	1.060	1.050	1.050	1.014	2,797
2024-02-05	1.050	1.060	1.050	1.050	1.014	1,122
2024-02-02	1.040	1.060	1.040	1.060	1.023	13,186
2024-02-01	1.030	1.060	1.030	1.060	1.023	44,926
2024-01-31	1.060	1.060	1.040	1.040	1.004	2,345
2024-01-30	1.040	1.060	1.040	1.060	1.023	5,443
2024-01-29	1.060	1.065	1.035	1.040	1.004	18,533
2024-01-26	1.055	1.055	1.055	1.055	1.018	3,312
2024-01-25	1.060	1.060	1.060	1.060	1.023	1,850
2024-01-24	1.060	1.070	1.060	1.060	1.023	2,846
2024-01-23	1.060	1.060	1.060	1.060	1.023	3,437
2024-01-22	1.060	1.060	1.060	1.060	1.023	6,760
2024-01-19	1.060	1.060	1.060	1.060	1.023	17,963
2024-01-18	1.060	1.060	1.060	1.060	1.023	1,452
2024-01-17	1.060	1.060	1.060	1.060	1.023	46,234
2024-01-16	1.060	1.060	1.060	1.060	1.023	25,275
2024-01-15	1.060	1.070	1.060	1.070	1.033	24,557
2024-01-12	1.060	1.060	1.060	1.060	1.023	8,502
2024-01-11	1.060	1.060	1.060	1.060	1.023	27,173
2024-01-10	1.060	1.060	1.060	1.060	1.023	17,341
2024-01-09	1.060	1.060	1.060	1.060	1.023	33,746
2024-01-08	1.060	1.060	1.060	1.060	1.023	2,782
2024-01-05	1.060	1.060	1.060	1.060	1.023	15,423
2024-01-04	1.060	1.060	1.060	1.060	1.023	51,658
2024-01-03	1.060	1.060	1.060	1.060	1.023	2,331
2024-01-02	1.060	1.060	1.060	1.060	1.023	4,420
2023-12-29	1.060	1.065	1.060	1.060	1.023	19,973
2023-12-28	1.060	1.065	1.060	1.060	1.023	30,103
2023-12-27	1.065	1.070	1.060	1.060	1.023	283,148
2023-12-22	1.070	1.110	1.065	1.075	1.038	44,391

← NewerPage 12 of 22 · 1,283 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.