Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.800	0.802	0.798	0.798	0.742	30,613
2022-02-08	0.804	0.804	0.798	0.798	0.742	58,404
2022-02-07	0.802	0.802	0.798	0.798	0.742	63,837
2022-02-04	0.800	0.800	0.800	0.800	0.744	10,204
2022-02-03	0.800	0.804	0.800	0.800	0.744	13,934
2022-02-02	0.800	0.804	0.800	0.800	0.744	10,605
2022-02-01	0.802	0.804	0.800	0.800	0.744	14,985
2022-01-31	0.800	0.808	0.800	0.800	0.744	36,804
2022-01-28	0.800	0.808	0.798	0.798	0.742	35,927
2022-01-27	0.800	0.806	0.796	0.800	0.744	46,153
2022-01-26	0.800	0.808	0.798	0.798	0.742	44,232
2022-01-25	0.800	0.806	0.800	0.800	0.744	17,195
2022-01-24	0.800	0.806	0.798	0.800	0.744	67,673
2022-01-21	0.800	0.812	0.798	0.798	0.742	32,254
2022-01-20	0.800	0.806	0.798	0.798	0.742	36,564
2022-01-19	0.800	0.808	0.798	0.800	0.744	138,337
2022-01-18	0.800	0.814	0.798	0.814	0.757	104,565
2022-01-17	0.800	0.810	0.798	0.800	0.744	62,127
2022-01-14	0.818	0.820	0.800	0.800	0.744	61,657
2022-01-13	0.802	0.814	0.800	0.814	0.757	4,298
2022-01-12	0.804	0.820	0.800	0.814	0.757	26,285
2022-01-11	0.820	0.820	0.804	0.820	0.762	6,218
2022-01-10	0.820	0.820	0.802	0.818	0.760	361,861
2022-01-07	0.802	0.818	0.802	0.818	0.760	2,295
2022-01-06	0.802	0.820	0.800	0.820	0.762	4,475
2022-01-05	0.802	0.820	0.800	0.820	0.762	5,158
2022-01-04	0.820	0.820	0.800	0.820	0.762	9,653
2022-01-03	0.800	0.820	0.798	0.820	0.762	27,367
2021-12-30	0.782	0.800	0.760	0.796	0.740	459,595
2021-12-29	0.780	0.800	0.780	0.790	0.734	104,787
2021-12-28	0.770	0.784	0.768	0.780	0.725	244,796
2021-12-27	0.770	0.780	0.768	0.780	0.725	49,551
2021-12-23	0.770	0.780	0.768	0.780	0.725	107,422
2021-12-22	0.770	0.790	0.770	0.780	0.725	80,445
2021-12-21	0.780	0.780	0.768	0.780	0.725	101,629
2021-12-20	0.770	0.780	0.768	0.780	0.725	103,853
2021-12-17	0.776	0.776	0.768	0.770	0.716	70,772
2021-12-16	0.766	0.776	0.766	0.776	0.721	45,121
2021-12-15	0.766	0.770	0.766	0.766	0.712	37,733
2021-12-14	0.766	0.770	0.766	0.770	0.716	9,099
2021-12-13	0.766	0.770	0.766	0.770	0.716	9,881
2021-12-10	0.764	0.770	0.758	0.760	0.706	20,474
2021-12-09	0.758	0.764	0.752	0.764	0.710	261,829
2021-12-08	0.754	0.764	0.754	0.764	0.710	4,304
2021-12-07	0.752	0.754	0.752	0.754	0.701	5,140
2021-12-06	0.754	0.766	0.754	0.766	0.712	74,438
2021-12-03	0.756	0.768	0.752	0.768	0.714	34,335
2021-12-02	0.750	0.754	0.748	0.754	0.701	46,237
2021-12-01	0.750	0.756	0.750	0.752	0.699	17,070
2021-11-30	0.750	0.752	0.750	0.750	0.697	55,380
2021-11-29	0.752	0.766	0.752	0.752	0.699	21,778
2021-11-26	0.756	0.758	0.744	0.752	0.699	206,977
2021-11-25	0.756	0.768	0.756	0.768	0.714	28,301
2021-11-24	0.760	0.768	0.756	0.756	0.703	29,111
2021-11-23	0.760	0.760	0.760	0.760	0.706	12,184
2021-11-22	0.746	0.766	0.746	0.762	0.708	21,433
2021-11-19	0.758	0.776	0.758	0.762	0.708	6,165
2021-11-18	0.740	0.768	0.740	0.768	0.714	18,034
2021-11-17	0.770	0.770	0.760	0.760	0.706	136,567
2021-11-16	0.744	0.770	0.744	0.766	0.712	13,044

← NewerPage 21 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.