Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.100	1.100	1.065	1.090	1.090	93,612
2025-11-06	1.080	1.100	1.060	1.085	1.085	64,378
2025-11-05	1.090	1.090	1.050	1.070	1.070	55,631
2025-11-04	1.050	1.060	1.010	1.060	1.060	92,793
2025-11-03	1.035	1.050	1.005	1.020	1.020	57,717
2025-10-31	1.000	1.035	1.000	1.035	1.035	39,372
2025-10-30	1.035	1.035	0.996	1.005	1.005	80,152
2025-10-29	0.982	1.050	0.980	1.000	1.000	68,099
2025-10-28	0.966	1.000	0.966	1.000	1.000	125,537
2025-10-27	0.970	0.980	0.960	0.980	0.980	62,904
2025-10-24	0.958	0.978	0.958	0.970	0.970	41,673
2025-10-23	0.954	0.970	0.954	0.970	0.970	41,416
2025-10-22	0.954	0.966	0.954	0.966	0.966	15,240
2025-10-21	0.954	0.966	0.954	0.960	0.960	6,764
2025-10-20	0.968	0.968	0.952	0.960	0.960	6,087
2025-10-17	0.952	0.960	0.950	0.952	0.952	68,680
2025-10-16	0.952	0.954	0.952	0.952	0.952	3,072
2025-10-15	0.948	0.966	0.948	0.966	0.966	6,605
2025-10-14	0.944	0.960	0.944	0.946	0.946	24,975
2025-10-13	0.946	0.956	0.946	0.954	0.954	10,962
2025-10-10	0.944	0.960	0.944	0.960	0.960	21,452
2025-10-09	0.946	0.958	0.942	0.944	0.944	9,832
2025-10-08	0.942	0.960	0.942	0.960	0.960	14,696
2025-10-07	0.944	0.960	0.942	0.960	0.960	9,661
2025-10-06	0.958	0.960	0.940	0.960	0.960	9,292
2025-10-03	0.942	0.950	0.942	0.950	0.950	11,818
2025-10-02	0.932	0.950	0.932	0.940	0.940	42,233
2025-10-01	0.936	0.940	0.932	0.934	0.934	18,694
2025-09-30	0.936	0.956	0.936	0.938	0.938	21,750
2025-09-29	0.944	0.954	0.944	0.946	0.946	3,662
2025-09-26	0.938	0.966	0.938	0.960	0.960	43,490
2025-09-25	0.942	0.944	0.940	0.942	0.942	5,765
2025-09-24	0.946	0.966	0.946	0.966	0.966	4,059
2025-09-23	0.940	0.960	0.940	0.958	0.958	73,446
2025-09-22	0.950	0.960	0.924	0.940	0.940	58,789
2025-09-19	0.940	0.952	0.934	0.936	0.936	3,826
2025-09-18	0.950	0.950	0.936	0.940	0.940	9,698
2025-09-17	0.954	0.954	0.922	0.938	0.938	77,136
2025-09-16	0.940	0.950	0.934	0.938	0.938	17,704
2025-09-15	0.956	0.956	0.934	0.934	0.934	25,607
2025-09-12	0.958	0.970	0.938	0.960	0.960	27,406
2025-09-11	0.958	0.970	0.956	0.968	0.968	40,620
2025-09-10	0.952	0.970	0.952	0.970	0.970	31,225
2025-09-09	0.946	0.970	0.946	0.968	0.968	48,065
2025-09-08	0.968	0.968	0.942	0.960	0.960	9,787
2025-09-05	0.942	0.970	0.942	0.944	0.944	17,027
2025-09-04	0.932	0.960	0.932	0.946	0.946	22,682
2025-09-03	0.942	0.942	0.938	0.938	0.938	6,258
2025-09-02	0.940	0.968	0.930	0.950	0.950	29,955
2025-09-01	0.940	0.944	0.940	0.944	0.944	3,903
2025-08-29	0.944	0.958	0.940	0.940	0.940	12,969
2025-08-28	0.952	0.962	0.952	0.954	0.954	34,789
2025-08-27	0.952	0.968	0.952	0.968	0.968	10,834
2025-08-26	0.970	0.970	0.930	0.950	0.950	13,959
2025-08-25	0.930	0.960	0.930	0.952	0.952	10,797
2025-08-22	0.946	0.960	0.946	0.946	0.946	30,165
2025-08-21	0.934	0.946	0.934	0.942	0.942	51,761
2025-08-20	0.934	0.944	0.934	0.934	0.934	7,326
2025-08-19	0.938	0.942	0.932	0.942	0.942	16,672
2025-08-18	0.934	0.940	0.932	0.940	0.940	36,834

← NewerPage 5 of 22 · 1,280 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.