Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.040	1.060	1.040	1.050	1.014	108,696
2023-09-26	1.040	1.040	1.040	1.040	1.004	1,647
2023-09-25	1.030	1.050	1.030	1.045	1.009	10,707
2023-09-22	1.050	1.050	1.050	1.050	1.014	66,583
2023-09-21	1.030	1.060	1.030	1.060	1.023	11,604
2023-09-20	1.040	1.055	1.040	1.040	1.004	2,172
2023-09-19	1.030	1.060	1.030	1.060	1.023	6,255
2023-09-18	1.030	1.030	1.030	1.030	0.994	340
2023-09-15	1.030	1.030	1.030	1.030	0.994	166,851
2023-09-14	1.030	1.060	1.030	1.050	1.014	127,238
2023-09-13	1.040	1.060	1.040	1.050	1.014	31,542
2023-09-12	1.050	1.060	1.050	1.050	1.014	3,704
2023-09-11	1.060	1.060	1.050	1.050	1.014	31,342
2023-09-08	1.040	1.040	1.040	1.040	1.004	934
2023-09-07	1.050	1.055	1.045	1.055	1.018	2,539
2023-09-06	1.055	1.055	1.035	1.050	1.014	2,611
2023-09-05	1.035	1.035	1.035	1.035	0.999	737
2023-09-04	1.035	1.035	1.035	1.035	0.999	307
2023-09-01	1.035	1.035	1.035	1.035	0.999	2,274
2023-08-31	1.050	1.055	1.030	1.030	0.994	17,592
2023-08-30	1.030	1.035	1.030	1.030	0.994	8,826
2023-08-29	1.050	1.050	1.030	1.050	1.014	39,463
2023-08-28	1.040	1.040	1.030	1.030	0.994	3,738
2023-08-25	1.030	1.045	1.030	1.045	1.009	29,544
2023-08-24	1.030	1.050	1.030	1.050	1.014	224,157
2023-08-23	1.030	1.030	1.030	1.030	0.994	4,063
2023-08-22	1.040	1.040	1.030	1.030	0.994	2,251
2023-08-21	1.035	1.050	1.030	1.030	0.994	222
2023-08-18	1.030	1.040	1.030	1.030	0.994	35,622
2023-08-17	1.020	1.035	1.020	1.035	0.999	1,847
2023-08-16	1.025	1.035	1.020	1.020	0.985	31,206
2023-08-15	1.030	1.035	1.030	1.030	0.994	997
2023-08-14	1.025	1.025	1.025	1.025	0.989	10,895
2023-08-11	1.020	1.035	1.020	1.030	0.994	19,299
2023-08-10	1.030	1.030	1.030	1.030	0.994	6,000
2023-08-09	1.030	1.030	1.020	1.020	0.985	11,011
2023-08-08	1.020	1.025	1.020	1.020	0.985	584
2023-08-07	1.020	1.020	1.020	1.020	0.985	2,016
2023-08-04	1.030	1.030	1.015	1.015	0.980	17,318
2023-08-03	1.015	1.015	1.015	1.015	0.980	2,253
2023-08-02	1.015	1.015	1.010	1.010	0.975	20,245
2023-08-01	1.015	1.015	1.015	1.015	0.980	2,523
2023-07-31	1.015	1.030	1.015	1.015	0.980	30,837
2023-07-28	1.015	1.025	1.015	1.025	0.989	111,084
2023-07-27	1.015	1.025	1.015	1.015	0.980	15,796
2023-07-26	1.030	1.030	1.015	1.020	0.985	117,822
2023-07-25	1.030	1.030	1.025	1.030	0.994	77,899
2023-07-24	1.030	1.030	1.020	1.025	0.989	64,232
2023-07-21	1.030	1.030	1.020	1.030	0.994	428,647
2023-07-20	1.040	1.050	1.035	1.035	0.999	4,260
2023-07-19	1.050	1.060	1.030	1.040	1.004	43,275
2023-07-18	1.085	1.090	1.050	1.090	1.013	107,589
2023-07-17	1.050	1.090	1.050	1.070	0.994	184,835
2023-07-14	1.030	1.045	1.025	1.040	0.967	701,476
2023-07-13	1.050	1.080	1.025	1.030	0.957	1,147,452
2023-07-12	1.040	1.040	1.030	1.030	0.957	212,603
2023-07-11	1.045	1.050	1.030	1.035	0.962	40,807
2023-07-10	1.040	1.045	1.040	1.040	0.967	4,833
2023-07-07	1.040	1.050	1.040	1.040	0.967	5,868
2023-07-06	1.075	1.075	1.045	1.050	0.976	42,003

← NewerPage 14 of 22 · 1,279 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.