Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | EUR | 4.285 | 4.316 | 4.272 | 4.297 | 4.297 | +0.002 (+0.05%) | 35,743 |
21 Dec 2021 | EUR | 4.278 | 4.324 | 4.278 | 4.295 | 4.295 | +0.021 (+0.49%) | 43,657 |
20 Dec 2021 | EUR | 4.28 | 4.28 | 4.2109 | 4.274 | 4.274 | -0.011 (-0.26%) | 9,194 |
17 Dec 2021 | EUR | 4.326 | 4.35 | 4.278 | 4.285 | 4.285 | -0.069 (-1.58%) | 77,307 |
16 Dec 2021 | EUR | 4.304 | 4.354 | 4.304 | 4.354 | 4.354 | +0.065 (+1.52%) | 27,354 |
15 Dec 2021 | EUR | 4.276 | 4.29 | 4.2479 | 4.289 | 4.289 | +0.002 (+0.05%) | 25,460 |
14 Dec 2021 | EUR | 4.348 | 4.368 | 4.2816 | 4.287 | 4.287 | -0.074 (-1.70%) | 40,273 |
13 Dec 2021 | EUR | 4.404 | 4.422 | 4.34 | 4.361 | 4.361 | -0.041 (-0.93%) | 15,059 |
10 Dec 2021 | EUR | 4.391 | 4.418 | 4.376 | 4.402 | 4.402 | -0.006 (-0.14%) | 7,033 |
9 Dec 2021 | EUR | 4.395 | 4.426 | 4.386 | 4.408 | 4.408 | -0.014 (-0.32%) | 14,806 |
8 Dec 2021 | EUR | 4.426 | 4.43 | 4.39 | 4.422 | 4.422 | -0.012 (-0.27%) | 389,006 |
7 Dec 2021 | EUR | 4.43 | 4.4398 | 4.408 | 4.434 | 4.434 | +0.03 (+0.68%) | 1,301 |
6 Dec 2021 | EUR | 4.404 | 4.404 | 4.404 | 4.404 | 4.404 | 0.0 (0.0%) | 0 |
3 Dec 2021 | EUR | 4.48 | 4.492 | 4.3724 | 4.404 | 4.404 | -0.028 (-0.63%) | 14,752 |
2 Dec 2021 | EUR | 4.492 | 4.51 | 4.42 | 4.432 | 4.432 | -0.066 (-1.47%) | 10,579 |
1 Dec 2021 | EUR | 4.4507 | 4.53 | 4.4507 | 4.498 | 4.498 | +0.068 (+1.53%) | 8,260 |
30 Nov 2021 | EUR | 4.381 | 4.45 | 4.346 | 4.43 | 4.43 | +0.037 (+0.84%) | 138,106 |
29 Nov 2021 | EUR | 4.389 | 4.428 | 4.3803 | 4.393 | 4.393 | -0.031 (-0.70%) | 55,735 |
26 Nov 2021 | EUR | 4.467 | 4.476 | 4.376 | 4.424 | 4.424 | -0.146 (-3.19%) | 35,038 |
25 Nov 2021 | EUR | 4.496 | 4.574 | 4.448 | 4.57 | 4.57 | +0.097 (+2.17%) | 31,837 |
24 Nov 2021 | EUR | 4.658 | 4.658 | 4.4477 | 4.473 | 4.473 | -0.368 (-7.60%) | 68,543 |
23 Nov 2021 | EUR | 4.812 | 4.896 | 4.812 | 4.841 | 4.841 | 0.0 (0.0%) | 11,908 |
22 Nov 2021 | EUR | 4.843 | 4.868 | 4.794 | 4.841 | 4.841 | -0.02 (-0.41%) | 28,007 |
19 Nov 2021 | EUR | 4.882 | 4.882 | 4.822 | 4.861 | 4.861 | +0.002 (+0.04%) | 16,284 |
18 Nov 2021 | EUR | 4.9235 | 4.946 | 4.859 | 4.859 | 4.859 | -0.132 (-2.64%) | 8,680 |
17 Nov 2021 | EUR | 4.986 | 4.996 | 4.946 | 4.9905 | 4.9905 | -0.005 (-0.11%) | 23,267 |
16 Nov 2021 | EUR | 4.982 | 5.01 | 4.982 | 4.996 | 4.996 | +0.053 (+1.08%) | 21,796 |
15 Nov 2021 | EUR | 4.9425 | 4.9919 | 4.9425 | 4.9425 | 4.9425 | +0.054 (+1.11%) | 24,996 |
12 Nov 2021 | EUR | 4.8935 | 4.94 | 4.876 | 4.888 | 4.888 | -0.015 (-0.30%) | 23,515 |
11 Nov 2021 | EUR | 4.875 | 4.9025 | 4.858 | 4.9025 | 4.9025 | +0.043 (+0.90%) | 35,014 |