Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.000	1.015	1.000	1.000	0.929	65,748
2023-04-06	1.005	1.015	1.000	1.005	0.934	33,675
2023-04-05	1.015	1.015	1.015	1.015	0.943	3,181
2023-04-04	1.015	1.020	1.005	1.005	0.934	44,119
2023-04-03	1.020	1.025	1.015	1.015	0.943	22,658
2023-03-31	1.025	1.040	1.020	1.020	0.948	59,992
2023-03-30	1.020	1.040	1.020	1.040	0.967	26,704
2023-03-29	1.020	1.025	1.010	1.010	0.939	17,429
2023-03-28	1.030	1.040	1.030	1.030	0.957	15,387
2023-03-27	1.025	1.035	1.010	1.035	0.962	18,443
2023-03-24	1.040	1.040	1.025	1.030	0.957	36,551
2023-03-23	1.045	1.050	1.025	1.050	0.976	24,238
2023-03-22	1.010	1.045	1.010	1.025	0.953	6,692
2023-03-21	1.045	1.050	1.035	1.035	0.962	54,729
2023-03-20	1.005	1.045	1.005	1.035	0.962	19,493
2023-03-17	1.000	1.040	1.000	1.040	0.967	65,603
2023-03-16	1.030	1.050	0.982	1.000	0.929	127,350
2023-03-15	1.050	1.055	1.050	1.050	0.976	123,915
2023-03-14	1.055	1.055	1.050	1.050	0.976	19,380
2023-03-13	1.050	1.050	1.050	1.050	0.976	213,864
2023-03-10	1.050	1.065	1.050	1.060	0.985	5,262
2023-03-09	1.050	1.060	1.050	1.050	0.976	9,695
2023-03-08	1.050	1.050	1.050	1.050	0.976	10,883
2023-03-07	1.050	1.050	1.050	1.050	0.976	608
2023-03-06	1.060	1.060	1.050	1.060	0.985	16,179
2023-03-03	1.070	1.070	1.050	1.070	0.994	279,597
2023-03-02	1.060	1.070	1.060	1.060	0.985	38,444
2023-03-01	1.050	1.060	1.050	1.060	0.985	533,036
2023-02-28	1.050	1.070	1.050	1.070	0.994	42,324
2023-02-27	1.050	1.060	1.050	1.050	0.976	1,390
2023-02-24	1.050	1.055	1.050	1.050	0.976	10,596
2023-02-23	1.050	1.055	1.050	1.050	0.976	7,694
2023-02-22	1.050	1.055	1.050	1.050	0.976	20,847
2023-02-21	1.050	1.050	1.050	1.050	0.976	10,711
2023-02-20	1.050	1.050	1.050	1.050	0.976	28,407
2023-02-17	1.050	1.055	1.050	1.050	0.976	6,889
2023-02-16	1.050	1.065	1.050	1.050	0.976	10,260
2023-02-15	1.050	1.050	1.050	1.050	0.976	24,131
2023-02-14	1.055	1.055	1.050	1.050	0.976	17,822
2023-02-13	1.050	1.060	1.050	1.050	0.976	24,423
2023-02-10	1.050	1.050	1.050	1.050	0.976	5,870
2023-02-09	1.050	1.060	1.050	1.060	0.985	16,823
2023-02-08	1.050	1.055	1.050	1.055	0.981	94,579
2023-02-07	1.040	1.060	1.040	1.050	0.976	64,050
2023-02-06	1.045	1.045	1.030	1.030	0.957	5,770
2023-02-03	1.030	1.060	1.025	1.045	0.971	34,609
2023-02-02	1.040	1.055	1.035	1.040	0.967	67,056
2023-02-01	1.045	1.050	1.045	1.050	0.976	639
2023-01-31	1.050	1.065	1.000	1.065	0.990	220,415
2023-01-30	1.035	1.070	1.035	1.050	0.976	10,521
2023-01-27	1.070	1.085	1.010	1.065	0.990	46,239
2023-01-26	1.070	1.070	1.070	1.070	0.994	10,525
2023-01-25	1.070	1.080	1.070	1.070	0.994	10,932
2023-01-24	1.070	1.070	1.070	1.070	0.994	3,848
2023-01-23	1.070	1.075	1.070	1.070	0.994	48,770
2023-01-20	1.070	1.080	1.070	1.070	0.994	93,445
2023-01-19	1.095	1.095	1.080	1.080	1.004	15,440
2023-01-18	1.070	1.085	1.070	1.075	0.999	5,252
2023-01-17	1.070	1.090	1.070	1.070	0.994	5,435
2023-01-16	1.070	1.090	1.070	1.070	0.994	13,237

← NewerPage 16 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.