BigBen Interactive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.178 | 1.200 | 1.178 | 1.180 | 1.180 | 9,320 |
| 2025-02-25 | 1.200 | 1.200 | 1.176 | 1.186 | 1.186 | 18,362 |
| 2025-02-24 | 1.194 | 1.202 | 1.188 | 1.190 | 1.190 | 10,880 |
| 2025-02-21 | 1.210 | 1.210 | 1.190 | 1.198 | 1.198 | 15,302 |
| 2025-02-20 | 1.190 | 1.214 | 1.190 | 1.210 | 1.210 | 14,306 |
| 2025-02-19 | 1.198 | 1.204 | 1.154 | 1.190 | 1.190 | 24,403 |
| 2025-02-18 | 1.200 | 1.206 | 1.170 | 1.188 | 1.188 | 34,885 |
| 2025-02-17 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 5,433 |
| 2025-02-14 | 1.154 | 1.220 | 1.154 | 1.178 | 1.178 | 82,037 |
| 2025-02-13 | 1.174 | 1.174 | 1.150 | 1.154 | 1.154 | 35,303 |
| 2025-02-12 | 1.188 | 1.194 | 1.170 | 1.176 | 1.176 | 93,595 |
| 2025-02-11 | 1.180 | 1.200 | 1.178 | 1.182 | 1.182 | 44,799 |
| 2025-02-10 | 1.148 | 1.194 | 1.130 | 1.178 | 1.178 | 41,874 |
| 2025-02-07 | 1.154 | 1.160 | 1.100 | 1.148 | 1.148 | 80,511 |
| 2025-02-06 | 1.198 | 1.198 | 1.154 | 1.176 | 1.176 | 51,820 |
| 2025-02-05 | 1.262 | 1.274 | 1.158 | 1.198 | 1.198 | 87,759 |
| 2025-02-04 | 1.284 | 1.284 | 1.270 | 1.272 | 1.272 | 14,908 |
| 2025-02-03 | 1.284 | 1.294 | 1.280 | 1.282 | 1.282 | 17,053 |
| 2025-01-31 | 1.280 | 1.300 | 1.276 | 1.288 | 1.288 | 16,152 |
| 2025-01-30 | 1.290 | 1.294 | 1.276 | 1.280 | 1.280 | 22,513 |
| 2025-01-29 | 1.316 | 1.320 | 1.272 | 1.290 | 1.290 | 28,023 |
| 2025-01-28 | 1.350 | 1.356 | 1.312 | 1.324 | 1.324 | 42,855 |
| 2025-01-27 | 1.346 | 1.356 | 1.340 | 1.354 | 1.354 | 7,705 |
| 2025-01-24 | 1.350 | 1.374 | 1.350 | 1.356 | 1.356 | 13,895 |
| 2025-01-23 | 1.428 | 1.428 | 1.340 | 1.350 | 1.350 | 39,085 |
| 2025-01-22 | 1.440 | 1.440 | 1.384 | 1.384 | 1.384 | 23,005 |
| 2025-01-21 | 1.400 | 1.460 | 1.340 | 1.448 | 1.448 | 60,940 |
| 2025-01-20 | 1.450 | 1.476 | 1.450 | 1.470 | 1.470 | 31,175 |
| 2025-01-17 | 1.380 | 1.436 | 1.380 | 1.436 | 1.436 | 29,477 |
| 2025-01-16 | 1.400 | 1.400 | 1.374 | 1.400 | 1.400 | 11,573 |
| 2025-01-15 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 13,157 |
| 2025-01-14 | 1.450 | 1.456 | 1.394 | 1.394 | 1.394 | 41,660 |
| 2025-01-13 | 1.490 | 1.490 | 1.452 | 1.452 | 1.452 | 15,398 |
| 2025-01-10 | 1.512 | 1.512 | 1.492 | 1.500 | 1.500 | 8,611 |
| 2025-01-09 | 1.506 | 1.516 | 1.490 | 1.500 | 1.500 | 39,311 |
| 2025-01-08 | 1.522 | 1.530 | 1.500 | 1.500 | 1.500 | 46,845 |
| 2025-01-07 | 1.542 | 1.546 | 1.500 | 1.544 | 1.544 | 14,802 |
| 2025-01-06 | 1.552 | 1.574 | 1.534 | 1.536 | 1.536 | 33,808 |
| 2025-01-03 | 1.642 | 1.642 | 1.530 | 1.552 | 1.552 | 63,101 |
| 2025-01-02 | 1.442 | 1.642 | 1.442 | 1.630 | 1.630 | 97,744 |
| 2024-12-31 | 1.470 | 1.470 | 1.386 | 1.436 | 1.436 | 47,717 |
| 2024-12-30 | 1.350 | 1.476 | 1.350 | 1.464 | 1.464 | 110,801 |
| 2024-12-27 | 1.342 | 1.356 | 1.332 | 1.356 | 1.356 | 51,481 |
| 2024-12-24 | 1.328 | 1.348 | 1.328 | 1.342 | 1.342 | 33,917 |
| 2024-12-23 | 1.362 | 1.380 | 1.328 | 1.328 | 1.328 | 37,317 |
| 2024-12-20 | 1.354 | 1.368 | 1.346 | 1.360 | 1.360 | 9,539 |
| 2024-12-19 | 1.360 | 1.368 | 1.356 | 1.358 | 1.358 | 6,500 |
| 2024-12-18 | 1.340 | 1.378 | 1.340 | 1.360 | 1.360 | 15,782 |
| 2024-12-17 | 1.392 | 1.392 | 1.310 | 1.354 | 1.354 | 52,324 |
| 2024-12-16 | 1.408 | 1.410 | 1.362 | 1.386 | 1.386 | 34,574 |
| 2024-12-13 | 1.464 | 1.464 | 1.370 | 1.402 | 1.402 | 52,612 |
| 2024-12-12 | 1.460 | 1.468 | 1.446 | 1.464 | 1.464 | 11,731 |
| 2024-12-11 | 1.404 | 1.444 | 1.404 | 1.444 | 1.444 | 25,100 |
| 2024-12-10 | 1.450 | 1.490 | 1.402 | 1.404 | 1.404 | 57,229 |
| 2024-12-09 | 1.448 | 1.450 | 1.394 | 1.450 | 1.450 | 50,583 |
| 2024-12-06 | 1.450 | 1.450 | 1.390 | 1.430 | 1.430 | 120,200 |
| 2024-12-05 | 1.430 | 1.448 | 1.390 | 1.390 | 1.390 | 48,484 |
| 2024-12-04 | 1.410 | 1.434 | 1.410 | 1.430 | 1.430 | 15,999 |
| 2024-12-03 | 1.390 | 1.452 | 1.370 | 1.430 | 1.430 | 28,103 |
| 2024-12-02 | 1.470 | 1.470 | 1.386 | 1.392 | 1.392 | 45,487 |
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.