Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.880	0.898	0.880	0.898	0.835	57,795
2022-05-05	0.878	0.886	0.876	0.884	0.822	61,256
2022-05-04	0.880	0.882	0.880	0.882	0.820	1,067
2022-05-03	0.880	0.884	0.880	0.884	0.822	1,544
2022-05-02	0.884	0.884	0.878	0.884	0.822	20,919
2022-04-29	0.880	0.884	0.878	0.880	0.818	86,823
2022-04-28	0.884	0.884	0.880	0.884	0.822	25,285
2022-04-27	0.880	0.886	0.880	0.886	0.823	51,896
2022-04-26	0.872	0.890	0.872	0.888	0.825	121,856
2022-04-25	0.868	0.882	0.868	0.882	0.820	97,005
2022-04-22	0.868	0.882	0.868	0.882	0.820	7,093
2022-04-21	0.870	0.890	0.868	0.882	0.820	24,764
2022-04-20	0.868	0.868	0.852	0.868	0.807	115,673
2022-04-19	0.852	0.866	0.850	0.866	0.805	12,093
2022-04-14	0.852	0.852	0.848	0.848	0.788	25,409
2022-04-13	0.850	0.874	0.850	0.852	0.792	10,295
2022-04-12	0.848	0.874	0.848	0.868	0.807	68,913
2022-04-11	0.854	0.854	0.842	0.842	0.783	4,692
2022-04-08	0.826	0.854	0.826	0.854	0.794	27,696
2022-04-07	0.824	0.850	0.822	0.826	0.768	13,487
2022-04-06	0.830	0.850	0.824	0.830	0.771	26,277
2022-04-05	0.824	0.848	0.824	0.848	0.788	6,995
2022-04-04	0.824	0.848	0.824	0.848	0.788	6,609
2022-04-01	0.838	0.850	0.822	0.850	0.790	24,861
2022-03-31	0.820	0.836	0.820	0.836	0.777	6,599
2022-03-30	0.836	0.836	0.822	0.836	0.777	484
2022-03-29	0.820	0.836	0.820	0.836	0.777	1,104
2022-03-28	0.822	0.838	0.822	0.836	0.777	12,662
2022-03-25	0.820	0.838	0.820	0.838	0.779	3,950
2022-03-24	0.840	0.840	0.812	0.838	0.779	13,808
2022-03-23	0.806	0.850	0.806	0.840	0.781	217,287
2022-03-22	0.796	0.800	0.796	0.800	0.744	5,071
2022-03-21	0.800	0.810	0.800	0.800	0.744	3,507
2022-03-18	0.800	0.810	0.800	0.802	0.745	3,111
2022-03-17	0.798	0.810	0.798	0.798	0.742	1,693
2022-03-16	0.796	0.806	0.796	0.796	0.740	3,013
2022-03-15	0.796	0.806	0.796	0.800	0.744	42,486
2022-03-14	0.796	0.806	0.796	0.806	0.749	33,950
2022-03-11	0.808	0.808	0.800	0.800	0.744	5,960
2022-03-10	0.796	0.810	0.796	0.810	0.753	1,783
2022-03-09	0.796	0.810	0.796	0.810	0.753	21,668
2022-03-08	0.796	0.810	0.796	0.800	0.744	77,139
2022-03-07	0.796	0.800	0.792	0.800	0.744	88,339
2022-03-04	0.800	0.802	0.794	0.800	0.744	240,986
2022-03-03	0.796	0.820	0.796	0.800	0.744	52,007
2022-03-02	0.796	0.802	0.796	0.802	0.745	6,215
2022-03-01	0.802	0.802	0.800	0.802	0.745	52,548
2022-02-28	0.796	0.802	0.796	0.800	0.744	13,333
2022-02-25	0.796	0.802	0.796	0.800	0.744	49,295
2022-02-24	0.796	0.802	0.792	0.802	0.745	111,926
2022-02-23	0.804	0.810	0.802	0.802	0.745	71,301
2022-02-22	0.800	0.802	0.796	0.800	0.744	113,599
2022-02-21	0.800	0.802	0.800	0.800	0.744	10,218
2022-02-18	0.802	0.802	0.796	0.802	0.745	12,837
2022-02-17	0.796	0.802	0.796	0.796	0.740	8,633
2022-02-16	0.798	0.802	0.796	0.796	0.740	38,381
2022-02-15	0.800	0.802	0.796	0.796	0.740	33,910
2022-02-14	0.800	0.802	0.796	0.796	0.740	75,741
2022-02-11	0.798	0.802	0.794	0.802	0.745	343,489
2022-02-10	0.800	0.802	0.798	0.798	0.742	17,449

← NewerPage 20 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.