BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	2.280	2.280	2.230	2.230	2.230	10,367
2024-09-05	2.220	2.285	2.210	2.260	2.260	25,333
2024-09-04	2.190	2.215	2.185	2.215	2.215	8,429
2024-09-03	2.145	2.170	2.140	2.170	2.170	5,056
2024-09-02	2.205	2.220	2.125	2.135	2.135	21,644
2024-08-30	2.220	2.250	2.200	2.200	2.200	18,262
2024-08-29	2.265	2.270	2.220	2.230	2.230	16,480
2024-08-28	2.235	2.270	2.220	2.250	2.250	18,792
2024-08-27	2.230	2.270	2.195	2.235	2.235	22,287
2024-08-26	2.350	2.350	2.185	2.230	2.230	26,760
2024-08-23	2.180	2.360	2.170	2.260	2.260	28,407
2024-08-22	2.195	2.200	2.170	2.170	2.170	17,178
2024-08-21	2.175	2.200	2.170	2.195	2.195	20,453
2024-08-20	2.190	2.200	2.170	2.190	2.190	13,135
2024-08-19	2.170	2.200	2.170	2.190	2.190	5,947
2024-08-16	2.200	2.200	2.180	2.200	2.200	3,137
2024-08-15	2.160	2.205	2.140	2.200	2.200	7,307
2024-08-14	2.160	2.190	2.120	2.125	2.125	25,549
2024-08-13	2.200	2.200	2.150	2.180	2.180	10,897
2024-08-12	2.195	2.200	2.150	2.150	2.150	14,902
2024-08-09	2.180	2.185	2.180	2.185	2.185	2,212
2024-08-08	2.140	2.185	2.140	2.180	2.180	3,328
2024-08-07	2.170	2.175	2.160	2.170	2.170	9,852
2024-08-06	2.140	2.160	2.130	2.155	2.155	10,734
2024-08-05	2.220	2.220	2.090	2.110	2.110	58,381
2024-08-02	2.320	2.335	2.235	2.255	2.255	27,153
2024-08-01	2.345	2.345	2.275	2.345	2.345	16,540
2024-07-31	2.305	2.350	2.275	2.345	2.345	30,556
2024-07-30	2.280	2.360	2.255	2.315	2.315	8,095
2024-07-29	2.300	2.300	2.235	2.250	2.250	11,280
2024-07-26	2.290	2.385	2.230	2.250	2.250	44,867
2024-07-25	2.360	2.395	2.285	2.325	2.325	25,511
2024-07-24	2.390	2.430	2.365	2.390	2.390	6,968
2024-07-23	2.430	2.430	2.380	2.430	2.430	9,071
2024-07-22	2.400	2.450	2.380	2.450	2.450	11,617
2024-07-19	2.375	2.390	2.315	2.340	2.340	18,952
2024-07-18	2.430	2.430	2.370	2.410	2.410	13,501
2024-07-17	2.520	2.520	2.340	2.435	2.435	46,233
2024-07-16	2.450	2.500	2.405	2.415	2.415	30,364
2024-07-15	2.445	2.475	2.380	2.445	2.445	31,315
2024-07-12	2.380	2.420	2.310	2.410	2.410	24,169
2024-07-11	2.260	2.380	2.260	2.380	2.380	25,351
2024-07-10	2.295	2.295	2.260	2.260	2.260	11,834
2024-07-09	2.420	2.430	2.215	2.275	2.275	78,112
2024-07-08	2.240	2.395	2.230	2.355	2.355	69,740
2024-07-05	2.220	2.270	2.220	2.240	2.240	34,331
2024-07-04	2.230	2.230	2.165	2.200	2.200	38,981
2024-07-03	2.280	2.285	2.200	2.230	2.230	43,359
2024-07-02	2.220	2.265	2.200	2.230	2.230	20,749
2024-07-01	2.260	2.265	2.160	2.220	2.220	47,399
2024-06-28	2.305	2.320	2.110	2.130	2.130	72,195
2024-06-27	2.345	2.500	2.285	2.305	2.305	45,114
2024-06-26	2.395	2.400	2.305	2.340	2.340	43,065
2024-06-25	2.470	2.470	2.350	2.360	2.360	62,301
2024-06-24	2.490	2.495	2.415	2.470	2.470	28,963
2024-06-21	2.495	2.535	2.480	2.480	2.480	2,954
2024-06-20	2.580	2.615	2.480	2.495	2.495	36,762
2024-06-19	2.650	2.710	2.435	2.450	2.450	87,653
2024-06-18	2.500	2.680	2.500	2.650	2.650	50,928
2024-06-17	2.420	2.605	2.415	2.480	2.480	51,291

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-27	0.2774 EUR
2021-08-02	0.2400 EUR
2019-07-24	0.1600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.