BigBen Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.040 | 1.040 | 1.004 | 1.010 | 1.010 | 13,430 |
| 2025-11-06 | 1.020 | 1.040 | 1.000 | 1.040 | 1.040 | 22,886 |
| 2025-11-05 | 1.044 | 1.044 | 1.026 | 1.030 | 1.030 | 11,652 |
| 2025-11-04 | 1.050 | 1.068 | 1.026 | 1.066 | 1.066 | 23,752 |
| 2025-11-03 | 1.080 | 1.082 | 1.050 | 1.068 | 1.068 | 12,729 |
| 2025-10-31 | 1.080 | 1.086 | 1.064 | 1.080 | 1.080 | 7,578 |
| 2025-10-30 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 4,521 |
| 2025-10-29 | 1.044 | 1.090 | 1.044 | 1.070 | 1.070 | 34,660 |
| 2025-10-28 | 1.102 | 1.120 | 1.012 | 1.052 | 1.052 | 208,560 |
| 2025-10-27 | 1.090 | 1.136 | 1.040 | 1.136 | 1.136 | 72,059 |
| 2025-10-24 | 1.140 | 1.170 | 1.100 | 1.122 | 1.122 | 73,040 |
| 2025-10-23 | 1.170 | 1.180 | 1.126 | 1.132 | 1.132 | 122,884 |
| 2025-10-22 | 1.198 | 1.222 | 1.152 | 1.164 | 1.164 | 16,604 |
| 2025-10-21 | 1.114 | 1.220 | 1.114 | 1.198 | 1.198 | 51,094 |
| 2025-10-20 | 1.180 | 1.180 | 1.118 | 1.130 | 1.130 | 63,012 |
| 2025-10-17 | 1.226 | 1.228 | 1.158 | 1.172 | 1.172 | 51,573 |
| 2025-10-16 | 1.256 | 1.256 | 1.188 | 1.228 | 1.228 | 40,914 |
| 2025-10-15 | 1.210 | 1.286 | 1.208 | 1.270 | 1.270 | 88,202 |
| 2025-10-14 | 1.150 | 1.218 | 1.130 | 1.216 | 1.216 | 33,331 |
| 2025-10-13 | 1.200 | 1.204 | 1.154 | 1.170 | 1.170 | 26,272 |
| 2025-10-10 | 1.160 | 1.336 | 1.154 | 1.186 | 1.186 | 190,138 |
| 2025-10-09 | 1.180 | 1.200 | 1.110 | 1.130 | 1.130 | 86,659 |
| 2025-10-08 | 1.200 | 1.242 | 1.166 | 1.190 | 1.190 | 51,341 |
| 2025-10-07 | 1.200 | 1.260 | 1.170 | 1.196 | 1.196 | 65,719 |
| 2025-10-06 | 1.260 | 1.260 | 1.192 | 1.220 | 1.220 | 54,608 |
| 2025-10-03 | 1.310 | 1.312 | 1.248 | 1.248 | 1.248 | 38,258 |
| 2025-10-02 | 1.240 | 1.300 | 1.180 | 1.270 | 1.270 | 80,246 |
| 2025-10-01 | 1.216 | 1.252 | 1.200 | 1.238 | 1.238 | 32,638 |
| 2025-09-30 | 1.226 | 1.226 | 1.196 | 1.216 | 1.216 | 32,009 |
| 2025-09-29 | 1.238 | 1.260 | 1.196 | 1.220 | 1.220 | 55,025 |
| 2025-09-26 | 1.248 | 1.266 | 1.198 | 1.238 | 1.238 | 46,977 |
| 2025-09-25 | 1.270 | 1.270 | 1.208 | 1.220 | 1.220 | 52,973 |
| 2025-09-24 | 1.268 | 1.270 | 1.214 | 1.266 | 1.266 | 93,537 |
| 2025-09-23 | 1.298 | 1.298 | 1.220 | 1.280 | 1.280 | 35,491 |
| 2025-09-22 | 1.278 | 1.294 | 1.216 | 1.292 | 1.292 | 50,428 |
| 2025-09-19 | 1.328 | 1.328 | 1.222 | 1.278 | 1.278 | 65,165 |
| 2025-09-18 | 1.368 | 1.372 | 1.336 | 1.336 | 1.336 | 9,584 |
| 2025-09-17 | 1.366 | 1.372 | 1.332 | 1.368 | 1.368 | 18,352 |
| 2025-09-16 | 1.392 | 1.392 | 1.354 | 1.358 | 1.358 | 10,363 |
| 2025-09-15 | 1.358 | 1.420 | 1.358 | 1.388 | 1.388 | 22,325 |
| 2025-09-12 | 1.402 | 1.404 | 1.362 | 1.372 | 1.372 | 26,114 |
| 2025-09-11 | 1.418 | 1.430 | 1.400 | 1.406 | 1.406 | 32,989 |
| 2025-09-10 | 1.406 | 1.424 | 1.384 | 1.384 | 1.384 | 19,410 |
| 2025-09-09 | 1.378 | 1.430 | 1.370 | 1.386 | 1.386 | 46,702 |
| 2025-09-08 | 1.400 | 1.400 | 1.340 | 1.372 | 1.372 | 8,047 |
| 2025-09-05 | 1.366 | 1.456 | 1.322 | 1.412 | 1.412 | 36,431 |
| 2025-09-04 | 1.388 | 1.388 | 1.334 | 1.374 | 1.374 | 34,937 |
| 2025-09-03 | 1.436 | 1.436 | 1.380 | 1.380 | 1.380 | 37,823 |
| 2025-09-02 | 1.504 | 1.514 | 1.432 | 1.432 | 1.432 | 19,535 |
| 2025-09-01 | 1.530 | 1.548 | 1.514 | 1.514 | 1.514 | 14,860 |
| 2025-08-29 | 1.450 | 1.526 | 1.446 | 1.510 | 1.510 | 43,203 |
| 2025-08-28 | 1.466 | 1.466 | 1.440 | 1.442 | 1.442 | 21,974 |
| 2025-08-27 | 1.470 | 1.498 | 1.430 | 1.460 | 1.460 | 60,729 |
| 2025-08-26 | 1.606 | 1.606 | 1.470 | 1.476 | 1.476 | 109,259 |
| 2025-08-25 | 1.680 | 1.694 | 1.604 | 1.606 | 1.606 | 51,514 |
| 2025-08-22 | 1.652 | 1.750 | 1.612 | 1.700 | 1.700 | 145,303 |
| 2025-08-21 | 1.512 | 1.668 | 1.470 | 1.668 | 1.668 | 255,334 |
| 2025-08-20 | 1.398 | 1.510 | 1.360 | 1.500 | 1.500 | 153,248 |
| 2025-08-19 | 1.328 | 1.398 | 1.328 | 1.398 | 1.398 | 40,170 |
| 2025-08-18 | 1.358 | 1.358 | 1.316 | 1.328 | 1.328 | 33,443 |
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.