| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2017 | EUR | 45.525 | 45.795 | 45.1899 | 45.525 | 45.525 | -0.185 (-0.40%) | 19,625 |
| 30 Jun 2017 | EUR | 45.36 | 45.71 | 45.36 | 45.71 | 45.71 | -0.08 (-0.17%) | 5,213 |
| 29 Jun 2017 | EUR | 45.79 | 45.79 | 45.125 | 45.79 | 45.79 | -0.195 (-0.42%) | 7,523 |
| 28 Jun 2017 | EUR | 46.6545 | 46.6545 | 45.665 | 45.985 | 45.985 | -0.595 (-1.28%) | 21,240 |
| 27 Jun 2017 | EUR | 47.045 | 47.045 | 46.58 | 46.58 | 46.58 | -0.505 (-1.07%) | 3,484 |
| 26 Jun 2017 | EUR | 47.085 | 47.2805 | 47.085 | 47.085 | 47.085 | -0.05 (-0.11%) | 1,834 |
| 23 Jun 2017 | EUR | 47.135 | 47.1641 | 46.785 | 47.135 | 47.135 | +0.245 (+0.52%) | 35,726 |
| 22 Jun 2017 | EUR | 46.9 | 47.2661 | 46.89 | 46.89 | 46.89 | +0.235 (+0.50%) | 3,433 |
| 21 Jun 2017 | EUR | 47.01 | 47.01 | 46.655 | 46.655 | 46.655 | -0.575 (-1.22%) | 3,547 |
| 20 Jun 2017 | EUR | 46.55 | 47.37 | 46.4747 | 47.23 | 47.23 | +0.39 (+0.83%) | 1,358 |
| 19 Jun 2017 | EUR | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | +0.43 (+0.93%) | 0 |
| 16 Jun 2017 | EUR | 46.45 | 46.625 | 46.28 | 46.41 | 46.41 | +0.835 (+1.83%) | 4,802 |
| 15 Jun 2017 | EUR | 45.67 | 45.67 | 45.435 | 45.575 | 45.575 | -0.905 (-1.95%) | 12,101 |
| 14 Jun 2017 | EUR | 46.48 | 46.5856 | 46.2963 | 46.48 | 46.48 | +0.275 (+0.60%) | 11,527 |
| 13 Jun 2017 | EUR | 46.5211 | 46.5211 | 46.205 | 46.205 | 46.205 | +0.23 (+0.50%) | 24,381 |
| 12 Jun 2017 | EUR | 47.3041 | 47.3041 | 45.975 | 45.975 | 45.975 | -1.45 (-3.06%) | 31,389 |
| 9 Jun 2017 | EUR | 46.787 | 47.44 | 46.787 | 47.425 | 47.425 | +0.585 (+1.25%) | 36,685 |
| 8 Jun 2017 | EUR | 46.84 | 46.84 | 46.3569 | 46.84 | 46.84 | -0.52 (-1.10%) | 5,671 |
| 7 Jun 2017 | EUR | 47.2 | 47.464 | 47.1988 | 47.36 | 47.36 | +0.09 (+0.19%) | 4,589 |
| 6 Jun 2017 | EUR | 46.59 | 47.27 | 46.35 | 47.27 | 47.27 | +0.46 (+0.98%) | 88,079 |
| 5 Jun 2017 | EUR | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.0 (0.0%) | 0 |
| 2 Jun 2017 | EUR | 46.81 | 46.81 | 46.645 | 46.81 | 46.81 | +0.605 (+1.31%) | 173,808 |
| 1 Jun 2017 | EUR | 46.205 | 46.455 | 46.12 | 46.205 | 46.205 | -0.06 (-0.13%) | 7,746 |
| 31 May 2017 | EUR | 45.61 | 46.265 | 45.07 | 46.265 | 46.265 | +0.28 (+0.61%) | 4,438 |
| 30 May 2017 | EUR | 45.455 | 46.04 | 45.455 | 45.985 | 45.985 | +1.085 (+2.42%) | 8,691 |
| 29 May 2017 | EUR | 44.9 | 44.9 | 44.9 | 44.9 | 44.9 | 0.0 (0.0%) | 0 |
| 26 May 2017 | EUR | 44.9 | 45.355 | 44.9 | 44.9 | 44.9 | +0.06 (+0.13%) | 523 |
| 25 May 2017 | EUR | 44.84 | 44.84 | 44.715 | 44.84 | 44.84 | +0.25 (+0.56%) | 3,899 |
| 24 May 2017 | EUR | 44.335 | 44.595 | 44.335 | 44.59 | 44.59 | +0.635 (+1.44%) | 576 |
| 23 May 2017 | EUR | 43.7 | 43.955 | 43.7 | 43.955 | 43.955 | +0.49 (+1.13%) | 35 |
