Realia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 0.984 | 1.000 | 0.984 | 0.986 | 0.986 | 48,846 |
| 2025-02-24 | 0.984 | 0.986 | 0.982 | 0.984 | 0.984 | 19,056 |
| 2025-02-21 | 0.984 | 1.000 | 0.984 | 0.992 | 0.992 | 13,153 |
| 2025-02-20 | 0.986 | 1.000 | 0.986 | 1.000 | 1.000 | 2,186 |
| 2025-02-19 | 0.990 | 1.000 | 0.984 | 0.986 | 0.986 | 18,764 |
| 2025-02-18 | 0.988 | 1.000 | 0.988 | 0.998 | 0.998 | 21,478 |
| 2025-02-17 | 1.000 | 1.000 | 0.986 | 0.986 | 0.986 | 40,200 |
| 2025-02-14 | 0.996 | 0.996 | 0.996 | 0.996 | 0.996 | 4,140 |
| 2025-02-13 | 0.998 | 1.000 | 0.996 | 0.996 | 0.996 | 53,414 |
| 2025-02-12 | 0.998 | 1.020 | 0.998 | 1.005 | 1.005 | 15,657 |
| 2025-02-11 | 1.000 | 1.015 | 0.996 | 1.000 | 1.000 | 65,140 |
| 2025-02-10 | 1.015 | 1.015 | 0.996 | 0.996 | 0.996 | 21,835 |
| 2025-02-07 | 1.000 | 1.010 | 0.994 | 1.000 | 1.000 | 11,047 |
| 2025-02-06 | 0.992 | 1.010 | 0.992 | 0.994 | 0.994 | 59,042 |
| 2025-02-05 | 0.992 | 0.994 | 0.992 | 0.994 | 0.994 | 10,910 |
| 2025-02-04 | 1.000 | 1.000 | 0.992 | 0.992 | 0.992 | 2,624 |
| 2025-02-03 | 0.992 | 1.000 | 0.992 | 0.998 | 0.998 | 33,081 |
| 2025-01-31 | 0.994 | 1.020 | 0.994 | 0.994 | 0.994 | 17,904 |
| 2025-01-30 | 0.988 | 1.020 | 0.988 | 1.000 | 1.000 | 7,907 |
| 2025-01-29 | 0.994 | 1.010 | 0.994 | 1.010 | 1.010 | 15,822 |
| 2025-01-28 | 0.996 | 0.996 | 0.996 | 0.996 | 0.996 | 4,206 |
| 2025-01-27 | 0.986 | 1.020 | 0.986 | 0.992 | 0.992 | 13,885 |
| 2025-01-24 | 1.000 | 1.000 | 0.998 | 1.000 | 1.000 | 51,775 |
| 2025-01-23 | 0.992 | 0.992 | 0.992 | 0.992 | 0.992 | 865 |
| 2025-01-22 | 0.992 | 0.992 | 0.992 | 0.992 | 0.992 | 349 |
| 2025-01-21 | 0.984 | 1.000 | 0.984 | 0.992 | 0.992 | 4,558 |
| 2025-01-20 | 1.000 | 1.000 | 0.992 | 0.992 | 0.992 | 6,706 |
| 2025-01-17 | 1.020 | 1.020 | 0.984 | 1.000 | 1.000 | 21,158 |
| 2025-01-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,525 |
| 2025-01-15 | 1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 5,106 |
| 2025-01-14 | 0.984 | 1.015 | 0.984 | 0.990 | 0.990 | 15,616 |
| 2025-01-13 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 44,297 |
| 2025-01-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 15,043 |
| 2025-01-09 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 5,544 |
| 2025-01-08 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 14,873 |
| 2025-01-07 | 0.996 | 0.996 | 0.992 | 0.996 | 0.996 | 12,535 |
| 2025-01-06 | 1.035 | 1.035 | 0.990 | 0.996 | 0.996 | 46,971 |
| 2025-01-03 | 1.000 | 1.010 | 1.000 | 1.005 | 1.005 | 13,574 |
| 2025-01-02 | 1.010 | 1.040 | 0.982 | 1.035 | 1.035 | 16,386 |
| 2024-12-31 | 1.010 | 1.025 | 1.010 | 1.020 | 1.020 | 23,945 |
| 2024-12-30 | 1.015 | 1.030 | 1.010 | 1.010 | 1.010 | 37,205 |
| 2024-12-27 | 1.005 | 1.040 | 1.005 | 1.015 | 1.015 | 44,965 |
| 2024-12-24 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 46,154 |
| 2024-12-23 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 46,258 |
| 2024-12-20 | 1.010 | 1.010 | 0.998 | 0.998 | 0.998 | 11,047 |
| 2024-12-19 | 1.010 | 1.015 | 1.010 | 1.010 | 1.010 | 6,294 |
| 2024-12-18 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 5,780 |
| 2024-12-17 | 1.020 | 1.020 | 1.005 | 1.010 | 1.010 | 41,547 |
| 2024-12-16 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 23,074 |
| 2024-12-13 | 1.000 | 1.015 | 1.000 | 1.010 | 1.010 | 2,031 |
| 2024-12-12 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 53,004 |
| 2024-12-11 | 1.005 | 1.020 | 1.000 | 1.000 | 1.000 | 24,552 |
| 2024-12-10 | 1.005 | 1.020 | 1.005 | 1.005 | 1.005 | 37,702 |
| 2024-12-09 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 1,195 |
| 2024-12-06 | 1.005 | 1.015 | 1.005 | 1.015 | 1.015 | 18,656 |
| 2024-12-05 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 13,146 |
| 2024-12-04 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 26,396 |
| 2024-12-03 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 124,999 |
| 2024-12-02 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 230,542 |
| 2024-11-29 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 58,908 |
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.