Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.946	0.946	0.930	0.940	0.940	40,186
2025-08-14	0.946	0.946	0.930	0.930	0.930	33,255
2025-08-13	0.946	0.946	0.936	0.946	0.946	93,850
2025-08-12	0.928	0.942	0.922	0.932	0.932	23,566
2025-08-11	0.940	0.946	0.922	0.926	0.926	50,742
2025-08-08	0.938	0.938	0.922	0.938	0.938	5,973
2025-08-07	0.924	0.940	0.918	0.930	0.930	19,702
2025-08-06	0.926	0.926	0.924	0.924	0.924	2,426
2025-08-05	0.916	0.926	0.916	0.926	0.926	2,967
2025-08-04	0.930	0.968	0.904	0.916	0.916	33,544
2025-08-01	0.926	0.944	0.916	0.916	0.916	49,136
2025-07-31	0.928	0.942	0.916	0.940	0.940	34,811
2025-07-30	0.924	0.928	0.924	0.926	0.926	3,523
2025-07-29	0.938	0.938	0.920	0.920	0.920	4,239
2025-07-28	0.918	0.944	0.916	0.916	0.916	17,664
2025-07-25	0.930	0.930	0.922	0.922	0.922	340
2025-07-24	0.924	0.932	0.922	0.922	0.922	15,052
2025-07-23	0.930	0.930	0.920	0.920	0.920	10,093
2025-07-22	0.942	0.942	0.918	0.922	0.922	57,981
2025-07-21	0.940	0.942	0.940	0.940	0.940	4,759
2025-07-18	0.918	0.942	0.918	0.942	0.942	63,495
2025-07-17	0.924	0.934	0.922	0.934	0.934	6,659
2025-07-16	0.922	0.934	0.920	0.920	0.920	12,149
2025-07-15	0.932	0.936	0.916	0.926	0.926	15,976
2025-07-14	0.934	0.944	0.932	0.932	0.932	20,081
2025-07-11	0.930	0.946	0.930	0.944	0.944	12,726
2025-07-10	0.930	0.946	0.930	0.932	0.932	104,870
2025-07-09	0.930	0.946	0.930	0.940	0.940	103,727
2025-07-08	0.920	0.930	0.920	0.920	0.920	35,772
2025-07-07	0.874	0.920	0.874	0.920	0.920	59,465
2025-07-04	0.896	0.916	0.874	0.896	0.896	75,605
2025-07-03	0.908	0.918	0.896	0.900	0.900	5,196
2025-07-02	0.904	0.918	0.892	0.896	0.896	35,729
2025-07-01	0.898	0.912	0.892	0.912	0.912	18,767
2025-06-30	0.902	0.920	0.874	0.884	0.884	84,606
2025-06-27	0.916	0.916	0.910	0.910	0.910	8,501
2025-06-26	0.906	0.930	0.906	0.916	0.916	13,414
2025-06-25	0.906	0.930	0.906	0.930	0.930	24,996
2025-06-24	0.940	0.940	0.906	0.910	0.910	24,816
2025-06-23	0.924	0.926	0.924	0.926	0.926	7,957
2025-06-20	0.928	0.946	0.926	0.926	0.926	1,774
2025-06-19	0.950	0.950	0.924	0.926	0.926	13,122
2025-06-18	0.920	0.950	0.920	0.948	0.948	29,312
2025-06-17	0.912	0.920	0.912	0.920	0.920	1,652
2025-06-16	0.930	0.950	0.902	0.912	0.912	48,412
2025-06-13	0.904	0.934	0.904	0.932	0.932	26,862
2025-06-12	0.924	0.938	0.924	0.926	0.926	639
2025-06-11	0.940	0.940	0.924	0.926	0.926	3,694
2025-06-10	0.930	0.942	0.924	0.924	0.924	10,026
2025-06-09	0.940	0.944	0.928	0.928	0.928	4,737
2025-06-06	0.940	0.940	0.924	0.924	0.924	6,360
2025-06-05	0.932	0.948	0.922	0.946	0.946	12,336
2025-06-04	0.936	0.950	0.920	0.950	0.950	26,977
2025-06-03	0.930	0.938	0.928	0.936	0.936	19,999
2025-06-02	0.920	0.946	0.920	0.942	0.942	15,155
2025-05-30	0.930	0.946	0.924	0.928	0.928	12,679
2025-05-29	0.932	0.952	0.930	0.930	0.930	2,941
2025-05-28	0.930	0.934	0.930	0.930	0.930	4,823
2025-05-27	0.934	0.946	0.930	0.946	0.946	13,062
2025-05-26	0.932	0.948	0.932	0.932	0.932	15,356

← NewerPage 6 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.