| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2016 | EUR | 76.59 | 76.725 | 74.6079 | 75.625 | 75.625 | +0.05 (+0.07%) | 67,465 |
| 2 Dec 2016 | EUR | 75.68 | 75.95 | 75.24 | 75.575 | 75.575 | +0.15 (+0.20%) | 254,317 |
| 1 Dec 2016 | EUR | 75.945 | 76.7313 | 75.425 | 75.425 | 75.425 | -1.87 (-2.42%) | 197,652 |
| 30 Nov 2016 | EUR | 77.355 | 77.99 | 76.7935 | 77.295 | 77.295 | +0.365 (+0.47%) | 145,642 |
| 29 Nov 2016 | EUR | 77.25 | 77.44 | 76.93 | 76.93 | 76.93 | -0.07 (-0.09%) | 10,830 |
| 28 Nov 2016 | EUR | 77.435 | 77.7061 | 76.935 | 77 | 77 | -0.83 (-1.07%) | 166,618 |
| 25 Nov 2016 | EUR | 77.11 | 77.83 | 76.9795 | 77.83 | 77.83 | +1.195 (+1.56%) | 267,229 |
| 24 Nov 2016 | EUR | 76.565 | 76.9777 | 76.3872 | 76.635 | 76.635 | -0.275 (-0.36%) | 106,486 |
| 23 Nov 2016 | EUR | 77.145 | 77.32 | 76.56 | 76.91 | 76.91 | -0.51 (-0.66%) | 121,193 |
| 22 Nov 2016 | EUR | 77.225 | 77.6214 | 76.92 | 77.42 | 77.42 | -0.29 (-0.37%) | 106,784 |
| 21 Nov 2016 | EUR | 77.33 | 77.74 | 76.8 | 77.71 | 77.71 | +0.42 (+0.54%) | 201,641 |
| 18 Nov 2016 | EUR | 77.52 | 77.68 | 77.18 | 77.29 | 77.29 | -0.035 (-0.05%) | 189,716 |
| 17 Nov 2016 | EUR | 76.69 | 77.42 | 76.5746 | 77.325 | 77.325 | +0.05 (+0.06%) | 53,022 |
| 16 Nov 2016 | EUR | 77.645 | 78 | 76.98 | 77.275 | 77.275 | -0.29 (-0.37%) | 111,412 |
| 15 Nov 2016 | EUR | 77.895 | 77.995 | 77.0587 | 77.565 | 77.565 | +0.485 (+0.63%) | 36,340 |
| 14 Nov 2016 | EUR | 77.895 | 77.9551 | 76.71 | 77.08 | 77.08 | -0.52 (-0.67%) | 101,636 |
| 11 Nov 2016 | EUR | 77.71 | 77.96 | 77.12 | 77.6 | 77.6 | +0.605 (+0.79%) | 119,254 |
| 10 Nov 2016 | EUR | 79.29 | 80.2345 | 76.89 | 76.995 | 76.995 | -2.33 (-2.94%) | 60,304 |
| 9 Nov 2016 | EUR | 80.13 | 80.46 | 78.96 | 79.325 | 79.325 | -1.685 (-2.08%) | 196,704 |
| 8 Nov 2016 | EUR | 81.22 | 81.49 | 80.89 | 81.01 | 81.01 | +0.055 (+0.07%) | 120,383 |
| 7 Nov 2016 | EUR | 82.355 | 82.9427 | 80.65 | 80.955 | 80.955 | -0.64 (-0.78%) | 154,101 |
| 4 Nov 2016 | EUR | 83.385 | 83.805 | 81.315 | 81.595 | 81.595 | -0.705 (-0.86%) | 70,369 |
| 3 Nov 2016 | EUR | 82.275 | 83.013 | 80.9513 | 82.3 | 82.3 | +3.62 (+4.60%) | 206,630 |
| 2 Nov 2016 | EUR | 78.65 | 79.0002 | 78.29 | 78.68 | 78.68 | -1.01 (-1.27%) | 196,016 |
| 1 Nov 2016 | EUR | 80.27 | 80.27 | 79.32 | 79.69 | 79.69 | -0.495 (-0.62%) | 112,952 |
| 31 Oct 2016 | EUR | 79.9791 | 80.4039 | 79.9791 | 80.185 | 80.185 | 0.0 (0.0%) | 212,513 |
| 28 Oct 2016 | EUR | 79.56 | 80.51 | 79.56 | 80.185 | 80.185 | +0.12 (+0.15%) | 144,475 |
| 27 Oct 2016 | EUR | 80.42 | 80.8228 | 80.065 | 80.065 | 80.065 | -0.235 (-0.29%) | 58,223 |
| 26 Oct 2016 | EUR | 80.6846 | 80.6846 | 79.9994 | 80.3 | 80.3 | -0.415 (-0.51%) | 211,961 |
| 25 Oct 2016 | EUR | 80.605 | 80.84 | 80.26 | 80.715 | 80.715 | -0.13 (-0.16%) | 73,449 |
