BigBen Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.358 | 1.358 | 1.316 | 1.328 | 1.328 | 33,443 |
| 2025-08-15 | 1.380 | 1.386 | 1.328 | 1.346 | 1.346 | 44,328 |
| 2025-08-14 | 1.370 | 1.390 | 1.352 | 1.370 | 1.370 | 56,169 |
| 2025-08-13 | 1.338 | 1.384 | 1.324 | 1.364 | 1.364 | 69,559 |
| 2025-08-12 | 1.312 | 1.350 | 1.312 | 1.324 | 1.324 | 16,447 |
| 2025-08-11 | 1.362 | 1.366 | 1.312 | 1.312 | 1.312 | 28,167 |
| 2025-08-08 | 1.310 | 1.362 | 1.310 | 1.340 | 1.340 | 41,310 |
| 2025-08-07 | 1.268 | 1.320 | 1.252 | 1.310 | 1.310 | 79,444 |
| 2025-08-06 | 1.176 | 1.326 | 1.176 | 1.230 | 1.230 | 133,857 |
| 2025-08-05 | 1.190 | 1.206 | 1.178 | 1.178 | 1.178 | 9,332 |
| 2025-08-04 | 1.182 | 1.188 | 1.182 | 1.186 | 1.186 | 2,571 |
| 2025-08-01 | 1.208 | 1.210 | 1.166 | 1.180 | 1.180 | 34,808 |
| 2025-07-31 | 1.206 | 1.238 | 1.206 | 1.220 | 1.220 | 13,716 |
| 2025-07-30 | 1.226 | 1.240 | 1.206 | 1.210 | 1.210 | 93,367 |
| 2025-07-29 | 1.230 | 1.256 | 1.152 | 1.184 | 1.184 | 101,221 |
| 2025-07-28 | 1.250 | 1.342 | 1.244 | 1.276 | 1.276 | 101,429 |
| 2025-07-25 | 1.252 | 1.292 | 1.180 | 1.266 | 1.266 | 120,578 |
| 2025-07-24 | 1.300 | 1.304 | 1.252 | 1.252 | 1.252 | 28,123 |
| 2025-07-23 | 1.282 | 1.306 | 1.272 | 1.296 | 1.296 | 29,773 |
| 2025-07-22 | 1.300 | 1.300 | 1.234 | 1.282 | 1.282 | 60,866 |
| 2025-07-21 | 1.400 | 1.410 | 1.286 | 1.306 | 1.306 | 100,782 |
| 2025-07-18 | 1.450 | 1.450 | 1.400 | 1.408 | 1.408 | 109,213 |
| 2025-07-17 | 1.434 | 1.452 | 1.428 | 1.436 | 1.436 | 44,997 |
| 2025-07-16 | 1.464 | 1.494 | 1.440 | 1.440 | 1.440 | 56,811 |
| 2025-07-15 | 1.458 | 1.500 | 1.458 | 1.470 | 1.470 | 35,617 |
| 2025-07-14 | 1.500 | 1.500 | 1.462 | 1.470 | 1.470 | 50,920 |
| 2025-07-11 | 1.416 | 1.450 | 1.404 | 1.420 | 1.420 | 62,661 |
| 2025-07-10 | 1.538 | 1.538 | 1.472 | 1.472 | 1.472 | 41,968 |
| 2025-07-09 | 1.400 | 1.540 | 1.392 | 1.492 | 1.492 | 153,138 |
| 2025-07-08 | 1.352 | 1.430 | 1.352 | 1.400 | 1.400 | 71,294 |
| 2025-07-07 | 1.350 | 1.354 | 1.324 | 1.354 | 1.354 | 42,099 |
| 2025-07-04 | 1.394 | 1.394 | 1.314 | 1.346 | 1.346 | 74,635 |
| 2025-07-03 | 1.370 | 1.440 | 1.304 | 1.354 | 1.354 | 237,089 |
| 2025-07-02 | 1.168 | 1.382 | 1.168 | 1.346 | 1.346 | 128,309 |
| 2025-07-01 | 1.206 | 1.208 | 1.162 | 1.164 | 1.164 | 29,436 |
| 2025-06-30 | 1.230 | 1.234 | 1.192 | 1.212 | 1.212 | 65,927 |
| 2025-06-27 | 1.240 | 1.300 | 1.186 | 1.232 | 1.232 | 91,962 |
| 2025-06-26 | 1.284 | 1.316 | 1.222 | 1.222 | 1.222 | 117,501 |
| 2025-06-25 | 1.220 | 1.286 | 1.212 | 1.264 | 1.264 | 234,358 |
| 2025-06-24 | 1.156 | 1.214 | 1.144 | 1.200 | 1.200 | 128,478 |
| 2025-06-23 | 1.100 | 1.154 | 1.060 | 1.154 | 1.154 | 104,071 |
| 2025-06-20 | 1.052 | 1.136 | 1.052 | 1.130 | 1.130 | 85,047 |
| 2025-06-19 | 1.084 | 1.090 | 1.050 | 1.084 | 1.084 | 20,733 |
| 2025-06-18 | 1.074 | 1.138 | 1.060 | 1.106 | 1.106 | 69,744 |
| 2025-06-17 | 1.014 | 1.096 | 1.014 | 1.082 | 1.082 | 77,399 |
| 2025-06-16 | 1.090 | 1.090 | 1.062 | 1.082 | 1.082 | 68,806 |
| 2025-06-13 | 1.052 | 1.084 | 1.028 | 1.060 | 1.060 | 90,423 |
| 2025-06-12 | 1.150 | 1.170 | 1.050 | 1.090 | 1.090 | 122,651 |
| 2025-06-11 | 1.200 | 1.200 | 1.130 | 1.136 | 1.136 | 161,114 |
| 2025-06-10 | 1.020 | 1.234 | 1.010 | 1.170 | 1.170 | 621,764 |
| 2025-06-09 | 0.900 | 1.000 | 0.900 | 0.998 | 0.998 | 171,506 |
| 2025-06-06 | 0.911 | 0.911 | 0.891 | 0.900 | 0.900 | 50,155 |
| 2025-06-05 | 0.902 | 0.915 | 0.898 | 0.900 | 0.900 | 61,922 |
| 2025-06-04 | 0.890 | 0.918 | 0.889 | 0.902 | 0.902 | 37,987 |
| 2025-06-03 | 0.870 | 0.892 | 0.865 | 0.888 | 0.888 | 43,858 |
| 2025-06-02 | 0.900 | 0.900 | 0.876 | 0.890 | 0.890 | 70,957 |
| 2025-05-30 | 0.896 | 0.908 | 0.896 | 0.900 | 0.900 | 41,691 |
| 2025-05-29 | 0.917 | 0.921 | 0.888 | 0.900 | 0.900 | 51,529 |
| 2025-05-28 | 0.918 | 0.918 | 0.910 | 0.916 | 0.916 | 19,768 |
| 2025-05-27 | 0.926 | 0.934 | 0.915 | 0.916 | 0.916 | 17,669 |
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.