Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.970	0.988	0.970	0.970	0.902	51,691
2022-07-28	0.970	0.994	0.970	0.970	0.902	14,255
2022-07-27	0.970	0.990	0.970	0.970	0.902	20,435
2022-07-26	0.980	0.994	0.970	0.970	0.902	27,518
2022-07-25	0.960	0.990	0.960	0.990	0.920	20,705
2022-07-22	0.952	0.990	0.952	0.990	0.920	221,998
2022-07-21	0.960	0.978	0.956	0.978	0.909	8,274
2022-07-20	0.976	0.976	0.954	0.974	0.905	18,118
2022-07-19	0.940	0.978	0.940	0.976	0.907	29,234
2022-07-18	0.960	0.980	0.960	0.976	0.907	12,000
2022-07-15	0.960	0.960	0.950	0.960	0.892	44,912
2022-07-14	0.940	0.960	0.940	0.960	0.892	98,787
2022-07-13	0.940	0.960	0.940	0.960	0.892	76,591
2022-07-12	0.942	0.942	0.940	0.940	0.874	5,332
2022-07-11	0.940	0.942	0.940	0.942	0.876	4,620
2022-07-08	0.950	0.956	0.950	0.956	0.889	16,047
2022-07-07	0.932	0.956	0.932	0.950	0.883	3,972
2022-07-06	0.950	0.950	0.950	0.950	0.883	66,210
2022-07-05	0.942	0.950	0.942	0.950	0.883	46,688
2022-07-04	0.960	0.960	0.942	0.942	0.876	19,038
2022-07-01	0.940	0.960	0.940	0.956	0.889	23,146
2022-06-30	0.932	0.960	0.932	0.940	0.874	309,351
2022-06-29	0.932	0.960	0.932	0.960	0.892	433,817
2022-06-28	0.932	0.958	0.932	0.936	0.870	25,378
2022-06-27	0.920	0.958	0.920	0.934	0.868	8,403
2022-06-24	0.910	0.960	0.910	0.930	0.864	196,957
2022-06-23	0.930	0.960	0.926	0.930	0.864	291,378
2022-06-22	0.934	0.956	0.930	0.932	0.866	59,637
2022-06-21	0.930	0.950	0.930	0.932	0.866	32,904
2022-06-20	0.930	0.954	0.930	0.940	0.874	16,765
2022-06-17	0.932	0.940	0.932	0.936	0.870	23,049
2022-06-16	0.932	0.954	0.932	0.954	0.887	18,356
2022-06-15	0.934	0.960	0.934	0.960	0.892	59,676
2022-06-14	0.934	0.960	0.934	0.938	0.872	26,929
2022-06-13	0.934	0.970	0.934	0.934	0.868	626,118
2022-06-10	0.950	0.970	0.934	0.934	0.868	54,231
2022-06-09	0.950	0.980	0.950	0.950	0.883	8,503
2022-06-08	0.966	0.978	0.950	0.950	0.883	39,511
2022-06-07	0.958	0.978	0.940	0.978	0.909	29,229
2022-06-06	0.938	0.956	0.938	0.950	0.883	327,174
2022-06-03	0.944	0.958	0.938	0.938	0.872	79,347
2022-06-02	0.938	0.960	0.938	0.940	0.874	766,614
2022-06-01	0.934	0.960	0.934	0.942	0.876	16,761
2022-05-31	0.956	0.976	0.940	0.960	0.892	19,056
2022-05-30	0.942	0.954	0.942	0.942	0.876	23,827
2022-05-27	0.936	0.954	0.936	0.940	0.874	17,799
2022-05-26	0.930	0.968	0.930	0.966	0.898	28,126
2022-05-25	0.940	0.946	0.926	0.946	0.879	57,734
2022-05-24	0.936	0.946	0.924	0.932	0.866	51,895
2022-05-23	0.942	0.948	0.930	0.948	0.881	547,304
2022-05-20	0.902	0.940	0.902	0.940	0.874	1,289
2022-05-19	0.908	0.936	0.900	0.932	0.866	10,542
2022-05-18	0.908	0.938	0.908	0.938	0.872	4,040
2022-05-17	0.938	0.940	0.938	0.940	0.874	21,917
2022-05-16	0.938	0.938	0.938	0.938	0.872	12,946
2022-05-13	0.940	0.940	0.902	0.938	0.872	119,007
2022-05-12	0.900	0.922	0.900	0.922	0.857	102,073
2022-05-11	0.920	0.920	0.890	0.918	0.853	46,117
2022-05-10	0.880	0.910	0.880	0.910	0.846	160,884
2022-05-09	0.898	0.898	0.882	0.898	0.835	31,162

← NewerPage 19 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.