BigBen Interactive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.685	13.685	13.334	13.482	13.482	14,274
2022-07-29	13.815	13.852	13.574	13.593	13.593	11,707
2022-07-28	13.408	13.685	13.241	13.685	13.685	12,796
2022-07-27	14.148	14.148	13.149	13.389	13.389	11,805
2022-07-26	13.553	13.655	13.298	13.570	13.292	25,161
2022-07-25	13.570	13.570	13.264	13.264	12.993	5,415
2022-07-22	13.604	13.604	13.230	13.434	13.159	18,982
2022-07-21	13.180	13.468	13.180	13.349	13.076	10,803
2022-07-20	13.621	13.705	13.247	13.400	13.126	17,571
2022-07-19	13.383	13.705	13.332	13.570	13.292	23,484
2022-07-18	13.247	13.468	13.214	13.349	13.076	8,890
2022-07-15	12.654	13.180	12.586	13.112	12.844	9,610
2022-07-14	12.891	12.925	12.518	12.654	12.395	18,776
2022-07-13	13.061	13.146	12.756	12.874	12.611	14,677
2022-07-12	13.010	13.129	12.772	13.129	12.860	10,816
2022-07-11	13.112	13.281	12.772	13.010	12.744	39,443
2022-07-08	12.891	13.230	12.891	13.044	12.777	37,066
2022-07-07	12.756	13.146	12.722	12.993	12.727	45,803
2022-07-06	12.756	12.891	12.671	12.739	12.478	22,836
2022-07-05	13.095	13.264	12.654	12.671	12.412	26,580
2022-07-04	13.298	13.315	13.078	13.129	12.860	35,950
2022-07-01	13.502	13.638	13.230	13.332	13.060	18,750
2022-06-30	13.926	13.926	13.451	13.604	13.326	32,964
2022-06-29	14.079	14.112	13.909	13.994	13.708	13,213
2022-06-28	14.129	14.299	14.062	14.079	13.791	20,397
2022-06-27	13.807	14.062	13.739	14.045	13.758	12,031
2022-06-24	13.739	13.909	13.604	13.739	13.458	17,976
2022-06-23	13.604	13.824	13.570	13.739	13.458	26,552
2022-06-22	14.079	14.079	13.621	13.655	13.375	15,641
2022-06-21	13.875	14.231	13.841	14.129	13.841	18,866
2022-06-20	13.705	13.892	13.621	13.875	13.591	18,436
2022-06-17	13.536	13.875	13.485	13.722	13.442	17,546
2022-06-16	13.977	13.977	13.417	13.536	13.259	19,189
2022-06-15	13.485	13.977	13.485	13.977	13.691	14,209
2022-06-14	13.570	13.655	13.230	13.468	13.193	16,408
2022-06-13	13.824	13.824	13.417	13.570	13.292	22,445
2022-06-10	14.401	14.401	13.909	13.943	13.658	33,242
2022-06-09	14.265	14.570	14.214	14.452	14.156	18,115
2022-06-08	14.231	14.418	14.079	14.299	14.007	26,427
2022-06-07	14.520	14.554	13.858	14.079	13.791	30,245
2022-06-06	14.197	14.791	14.197	14.587	14.289	32,470
2022-06-03	14.265	14.299	13.994	13.994	13.708	18,827
2022-06-02	14.096	14.197	13.756	14.197	13.907	14,800
2022-06-01	13.638	14.350	13.638	14.146	13.857	34,438
2022-05-31	13.570	13.841	13.146	13.739	13.458	39,742
2022-05-30	13.926	14.197	13.400	13.655	13.375	30,956
2022-05-27	13.366	13.858	13.315	13.807	13.525	26,137
2022-05-26	13.146	13.383	12.959	13.366	13.093	12,927
2022-05-25	12.891	13.180	12.637	13.129	12.860	15,522
2022-05-24	13.027	13.027	12.637	12.976	12.711	24,158
2022-05-23	13.485	13.705	12.908	13.027	12.761	28,250
2022-05-20	13.366	13.739	13.264	13.485	13.209	34,783
2022-05-19	12.722	13.451	12.722	13.366	13.093	44,597
2022-05-18	12.348	13.095	12.348	13.095	12.827	32,427
2022-05-17	12.298	12.535	12.179	12.348	12.096	15,198
2022-05-16	12.043	12.399	11.992	12.281	12.030	14,637
2022-05-13	12.348	12.569	11.958	12.043	11.797	19,613
2022-05-12	12.179	12.213	11.890	12.213	11.963	11,505
2022-05-11	11.670	12.196	11.670	12.196	11.946	18,139
2022-05-10	11.280	11.687	11.280	11.670	11.431	11,988

← NewerPage 19 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.