Realia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.950	0.950	0.940	0.940	0.940	26,936
2025-05-22	0.938	0.950	0.938	0.940	0.940	34,281
2025-05-21	0.930	0.960	0.930	0.940	0.940	26,199
2025-05-20	0.932	0.950	0.932	0.950	0.950	2,096
2025-05-19	0.944	0.960	0.942	0.942	0.942	22,778
2025-05-16	0.942	0.966	0.942	0.944	0.944	9,668
2025-05-15	0.932	0.984	0.932	0.954	0.954	64,420
2025-05-14	0.932	0.978	0.932	0.972	0.972	36,050
2025-05-13	0.928	0.950	0.928	0.928	0.928	521
2025-05-12	0.970	0.970	0.918	0.922	0.922	10,743
2025-05-09	0.920	0.960	0.920	0.922	0.922	12,458
2025-05-08	0.920	0.938	0.916	0.922	0.922	8,557
2025-05-07	0.922	0.938	0.922	0.938	0.938	3,828
2025-05-06	0.922	0.936	0.922	0.922	0.922	4,876
2025-05-05	0.914	0.938	0.914	0.938	0.938	2,495
2025-05-02	0.916	0.928	0.910	0.918	0.918	24,666
2025-04-30	0.900	0.920	0.900	0.900	0.900	46,499
2025-04-29	0.892	0.910	0.892	0.900	0.900	1,476
2025-04-28	0.920	0.920	0.906	0.906	0.906	14,092
2025-04-25	0.912	0.918	0.912	0.916	0.916	18,014
2025-04-24	0.900	0.912	0.900	0.912	0.912	28,212
2025-04-23	0.908	0.908	0.884	0.900	0.900	41,046
2025-04-22	0.920	0.920	0.872	0.910	0.910	32,432
2025-04-17	0.920	0.920	0.900	0.900	0.900	18,365
2025-04-16	0.912	0.930	0.912	0.930	0.930	6,299
2025-04-15	0.924	0.930	0.924	0.930	0.930	42,303
2025-04-14	0.928	0.928	0.888	0.892	0.892	4,067
2025-04-11	0.936	0.936	0.888	0.918	0.918	9,943
2025-04-10	0.928	0.928	0.882	0.902	0.902	8,943
2025-04-09	0.900	0.900	0.868	0.880	0.880	65,573
2025-04-08	0.916	0.916	0.860	0.898	0.898	67,535
2025-04-07	0.920	0.920	0.860	0.880	0.880	70,362
2025-04-04	0.926	0.944	0.920	0.920	0.920	25,132
2025-04-03	0.934	0.946	0.926	0.936	0.936	17,524
2025-04-02	0.924	0.940	0.924	0.940	0.940	5,432
2025-04-01	0.940	0.948	0.926	0.934	0.934	40,899
2025-03-31	0.950	0.962	0.932	0.932	0.932	34,237
2025-03-28	0.928	0.958	0.928	0.942	0.942	93,459
2025-03-27	0.940	0.940	0.926	0.932	0.932	27,503
2025-03-26	0.968	0.968	0.936	0.936	0.936	52,779
2025-03-25	0.966	0.980	0.914	0.934	0.934	217,831
2025-03-24	0.990	0.990	0.970	0.970	0.970	33,456
2025-03-21	0.972	0.974	0.972	0.974	0.974	4,548
2025-03-20	0.974	0.990	0.974	0.974	0.974	5,642
2025-03-19	0.988	0.988	0.974	0.988	0.988	11,274
2025-03-18	0.990	0.990	0.972	0.980	0.980	66,668
2025-03-17	0.972	0.990	0.972	0.982	0.982	8,243
2025-03-14	0.972	0.972	0.972	0.972	0.972	3,101
2025-03-13	0.980	0.980	0.976	0.976	0.976	4,340
2025-03-12	0.998	0.998	0.970	0.976	0.976	40,661
2025-03-11	0.980	0.996	0.970	0.970	0.970	13,234
2025-03-10	0.980	0.990	0.980	0.980	0.980	9,630
2025-03-07	0.980	0.998	0.970	0.980	0.980	14,304
2025-03-06	0.966	0.980	0.966	0.976	0.976	16,483
2025-03-05	0.990	0.990	0.978	0.982	0.982	2,994
2025-03-04	0.984	0.992	0.982	0.982	0.982	2,769
2025-03-03	0.990	0.990	0.982	0.984	0.984	17,269
2025-02-28	0.988	0.998	0.988	0.988	0.988	5,289
2025-02-27	0.988	0.998	0.988	0.998	0.998	12,733
2025-02-26	0.998	1.000	0.988	0.988	0.988	31,900

← NewerPage 7 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.