Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	0.994	1.010	0.994	1.005	0.934	41,806
2022-10-19	1.000	1.010	1.000	1.010	0.939	28,254
2022-10-18	1.000	1.010	0.996	1.000	0.929	160,501
2022-10-17	0.994	1.000	0.976	1.000	0.929	70,657
2022-10-14	0.976	0.990	0.976	0.990	0.920	124,648
2022-10-13	0.960	0.982	0.960	0.978	0.909	247,185
2022-10-12	0.960	0.974	0.960	0.966	0.898	67,745
2022-10-11	0.960	0.970	0.960	0.970	0.902	125,562
2022-10-10	0.950	0.970	0.950	0.970	0.902	1,576,897
2022-10-07	0.958	0.958	0.940	0.950	0.883	48,582
2022-10-06	0.928	0.952	0.928	0.940	0.874	4,796
2022-10-05	0.950	0.950	0.950	0.950	0.883	4,582
2022-10-04	0.960	0.960	0.950	0.950	0.883	71,666
2022-10-03	0.940	0.960	0.940	0.958	0.890	40,279
2022-09-30	0.952	0.958	0.950	0.950	0.883	48,117
2022-09-29	0.958	0.958	0.950	0.958	0.890	30,370
2022-09-28	0.950	0.950	0.940	0.950	0.883	117,006
2022-09-27	0.968	0.968	0.944	0.944	0.877	53,049
2022-09-26	0.940	0.960	0.930	0.960	0.892	23,398
2022-09-23	0.964	0.974	0.958	0.970	0.902	562,781
2022-09-22	0.970	0.970	0.960	0.960	0.892	33,362
2022-09-21	0.960	0.970	0.960	0.970	0.902	275,296
2022-09-20	0.960	0.960	0.960	0.960	0.892	176,894
2022-09-19	0.970	0.970	0.960	0.960	0.892	26,184
2022-09-16	0.960	0.980	0.960	0.970	0.902	231,943
2022-09-15	0.960	0.960	0.960	0.960	0.892	17,781
2022-09-14	0.960	0.970	0.960	0.960	0.892	17,392
2022-09-13	0.970	0.970	0.970	0.970	0.902	22,468
2022-09-12	0.970	0.970	0.970	0.970	0.902	11,784
2022-09-09	0.970	0.980	0.970	0.980	0.911	1,150,398
2022-09-08	0.960	0.970	0.960	0.970	0.902	17,885
2022-09-07	0.960	0.970	0.960	0.970	0.902	31,220
2022-09-06	0.960	0.970	0.960	0.970	0.902	7,098
2022-09-05	0.970	0.970	0.964	0.970	0.902	13,975
2022-09-02	0.960	0.970	0.960	0.970	0.902	9,493
2022-09-01	0.970	0.970	0.970	0.970	0.902	4,260
2022-08-31	0.984	0.984	0.954	0.984	0.915	56,963
2022-08-30	0.970	0.980	0.970	0.970	0.902	21,382
2022-08-29	0.970	0.980	0.966	0.978	0.909	34,445
2022-08-26	0.970	0.970	0.970	0.970	0.902	16,770
2022-08-25	0.970	0.970	0.970	0.970	0.902	33,862
2022-08-24	0.970	0.970	0.970	0.970	0.902	11,361
2022-08-23	0.970	0.970	0.970	0.970	0.902	954
2022-08-22	0.970	0.970	0.970	0.970	0.902	64,571
2022-08-19	0.970	0.970	0.970	0.970	0.902	10,265
2022-08-18	0.970	0.970	0.970	0.970	0.902	118,147
2022-08-17	0.970	0.970	0.966	0.966	0.898	221,704
2022-08-16	0.970	0.970	0.970	0.970	0.902	4,344
2022-08-15	0.980	0.980	0.970	0.970	0.902	7,968
2022-08-12	0.970	0.970	0.970	0.970	0.902	15,377
2022-08-11	0.970	0.978	0.960	0.970	0.902	21,359
2022-08-10	0.970	0.970	0.970	0.970	0.902	1,440
2022-08-09	0.970	0.970	0.970	0.970	0.902	29,882
2022-08-08	0.970	0.970	0.970	0.970	0.902	9,030
2022-08-05	0.978	0.980	0.970	0.970	0.902	6,256
2022-08-04	0.970	0.970	0.966	0.966	0.898	8,286
2022-08-03	0.970	0.980	0.970	0.970	0.902	15,242
2022-08-02	0.972	0.972	0.970	0.970	0.902	9,622
2022-08-01	0.970	0.990	0.970	0.990	0.920	12,458
2022-07-29	0.970	0.988	0.970	0.970	0.902	51,691

← NewerPage 18 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.