UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.61 -9.31 (-0.05%) CRUDE OIL
78.39 +0.28 (+0.36%) GOLD FUTURES
2,318.30 +9.70 (+0.42%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,850.59 +402.66 (+0.80%)
Realia Business, S.A. (RLIA.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.0300 | 1.0350 | 1.0200 | 1.0200 | 1.0200 | 6,266 |
| 02 May 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 885 |
| 30 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 30,990 |
| 29 Apr 2024 | 1.0250 | 1.0250 | 1.0200 | 1.0200 | 1.0200 | 37,844 |
| 26 Apr 2024 | 1.0200 | 1.0350 | 1.0200 | 1.0250 | 1.0250 | 16,781 |
| 25 Apr 2024 | 1.0200 | 1.0250 | 1.0200 | 1.0250 | 1.0250 | 11,166 |
| 24 Apr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 45,357 |
| 23 Apr 2024 | 1.0250 | 1.0300 | 1.0250 | 1.0250 | 1.0250 | 15,654 |
| 22 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 5,608 |
| 19 Apr 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 15,178 |
| 18 Apr 2024 | 1.0250 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 41,960 |
| 17 Apr 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0250 | 1.0250 | 20,109 |
| 16 Apr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 54,565 |
| 15 Apr 2024 | 1.0250 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 31,460 |
| 12 Apr 2024 | 1.0250 | 1.0350 | 1.0250 | 1.0300 | 1.0300 | 6,611 |
| 11 Apr 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0350 | 1.0350 | 6,798 |
| 10 Apr 2024 | 1.0350 | 1.0400 | 1.0300 | 1.0350 | 1.0350 | 14,107 |
| 09 Apr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 756 |
| 08 Apr 2024 | 1.0250 | 1.0550 | 1.0250 | 1.0500 | 1.0500 | 8,727 |
| 05 Apr 2024 | 1.0250 | 1.0400 | 1.0250 | 1.0400 | 1.0400 | 45,246 |
| 04 Apr 2024 | 1.0250 | 1.0400 | 1.0250 | 1.0400 | 1.0400 | 3,942 |
| 03 Apr 2024 | 1.0200 | 1.0450 | 1.0200 | 1.0200 | 1.0200 | 613 |
| 02 Apr 2024 | 1.0200 | 1.0350 | 1.0200 | 1.0350 | 1.0350 | 6,983 |
| 28 Mar 2024 | 1.0250 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 29,924 |
| 27 Mar 2024 | 1.0300 | 1.0400 | 1.0250 | 1.0300 | 1.0300 | 17,318 |
| 26 Mar 2024 | 1.0300 | 1.0450 | 1.0300 | 1.0300 | 1.0300 | 7,308 |
| 25 Mar 2024 | 1.0350 | 1.0550 | 1.0350 | 1.0350 | 1.0350 | 27,647 |
| 22 Mar 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 18,830 |
| 21 Mar 2024 | 1.0350 | 1.0600 | 1.0350 | 1.0400 | 1.0400 | 19,776 |
| 20 Mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 27,013 |
| 19 Mar 2024 | 1.0150 | 1.0550 | 1.0150 | 1.0550 | 1.0550 | 125,254,025 |
| 18 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,476 |
| 15 Mar 2024 | 1.0450 | 1.0450 | 1.0100 | 1.0150 | 1.0150 | 35,883 |
| 14 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0150 | 1.0150 | 15,652 |
| 13 Mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 4,228 |
| 12 Mar 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 1,496 |
| 11 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 18,717 |
| 08 Mar 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 4,199 |
| 07 Mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 13,520 |
| 06 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 2,820 |
| 05 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,304 |
| 04 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 12,079 |
| 01 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,279 |
| 29 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,843 |
| 28 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 157,616 |
| 27 Feb 2024 | 1.0300 | 1.0350 | 1.0300 | 1.0350 | 1.0350 | 13,741 |
| 26 Feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 37,528 |
| 23 Feb 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 2,008 |
| 22 Feb 2024 | 1.0300 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 18,805 |
| 21 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 5,871 |
| 20 Feb 2024 | 1.0300 | 1.0550 | 1.0300 | 1.0300 | 1.0300 | 28,545 |
| 19 Feb 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 12,064 |
| 16 Feb 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 13,937 |
| 15 Feb 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 27,222 |
| 14 Feb 2024 | 1.0650 | 1.0650 | 1.0300 | 1.0300 | 1.0300 | 64,247 |
| 13 Feb 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 4,731 |
| 12 Feb 2024 | 1.0350 | 1.0600 | 1.0300 | 1.0350 | 1.0350 | 5,513 |
| 09 Feb 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 2,764 |
| 08 Feb 2024 | 1.0750 | 1.0750 | 1.0350 | 1.0350 | 1.0350 | 8,016 |
| 07 Feb 2024 | 1.0500 | 1.0800 | 1.0350 | 1.0400 | 1.0400 | 13,109 |
| 06 Feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 2,797 |
| 05 Feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 1,122 |
| 02 Feb 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 13,186 |
| 01 Feb 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 44,926 |
| 31 Jan 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,345 |
| 30 Jan 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 5,443 |
| 29 Jan 2024 | 1.0600 | 1.0650 | 1.0350 | 1.0400 | 1.0400 | 18,533 |
| 26 Jan 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 3,312 |
| 25 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,850 |
| 24 Jan 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 2,846 |
| 23 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 3,437 |
| 22 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 6,760 |
| 19 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 17,963 |
| 18 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,452 |
| 17 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 46,234 |
| 16 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 25,275 |
| 15 Jan 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 24,557 |
| 12 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 8,502 |
| 11 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 27,173 |
| 10 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 17,341 |
| 09 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 33,746 |
| 08 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,782 |
| 05 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 15,423 |
| 04 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 51,658 |
| 03 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,331 |
| 02 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 4,420 |
| 29 Dec 2023 | 1.0600 | 1.0650 | 1.0600 | 1.0600 | 1.0600 | 19,973 |
| 28 Dec 2023 | 1.0600 | 1.0650 | 1.0600 | 1.0600 | 1.0600 | 30,103 |
| 27 Dec 2023 | 1.0650 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 283,148 |
| 22 Dec 2023 | 1.0700 | 1.1100 | 1.0650 | 1.0750 | 1.0750 | 44,391 |
| 21 Dec 2023 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 37,600 |
| 20 Dec 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 10,975 |
| 19 Dec 2023 | 1.0600 | 1.0750 | 1.0600 | 1.0750 | 1.0750 | 6,308 |
| 18 Dec 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 18,386 |
| 15 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 5,346 |
| 14 Dec 2023 | 1.0750 | 1.0750 | 1.0600 | 1.0750 | 1.0750 | 18,679 |
| 13 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 3,783 |
| 12 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 11,153 |
| 11 Dec 2023 | 1.0600 | 1.0750 | 1.0600 | 1.0600 | 1.0600 | 11,027 |
| 08 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,618 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.