| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2017 | EUR | 80.71 | 80.71 | 80 | 80.275 | 80.275 | +0.62 (+0.78%) | 159,870 |
| 27 Feb 2017 | EUR | 78.895 | 79.92 | 78.8812 | 79.655 | 79.655 | -2.065 (-2.53%) | 202,952 |
| 24 Feb 2017 | EUR | 82.325 | 82.46 | 81.56 | 81.72 | 81.72 | -0.6 (-0.73%) | 19,786 |
| 23 Feb 2017 | EUR | 82.0826 | 82.32 | 82.0826 | 82.32 | 82.32 | +0.2 (+0.24%) | 35,978 |
| 22 Feb 2017 | EUR | 82.34 | 82.47 | 81.99 | 82.12 | 82.12 | -0.44 (-0.53%) | 11,182 |
| 21 Feb 2017 | EUR | 82.105 | 82.56 | 81.8762 | 82.56 | 82.56 | +0.33 (+0.40%) | 1,357 |
| 20 Feb 2017 | EUR | 81.7757 | 82.23 | 81.7757 | 82.23 | 82.23 | +1.07 (+1.32%) | 621 |
| 17 Feb 2017 | EUR | 81.16 | 81.5 | 81.16 | 81.16 | 81.16 | -0.415 (-0.51%) | 600 |
| 16 Feb 2017 | EUR | 81.77 | 81.85 | 81.34 | 81.575 | 81.575 | +0.08 (+0.10%) | 2,423 |
| 15 Feb 2017 | EUR | 81.67 | 82.17 | 81.45 | 81.495 | 81.495 | +0.315 (+0.39%) | 652 |
| 14 Feb 2017 | EUR | 81.38 | 81.75 | 81.18 | 81.18 | 81.18 | -0.3 (-0.37%) | 1,793 |
| 13 Feb 2017 | EUR | 81.5773 | 81.5773 | 81.43 | 81.48 | 81.48 | +0.495 (+0.61%) | 3,800 |
| 10 Feb 2017 | EUR | 81.045 | 81.0699 | 80.985 | 80.985 | 80.985 | +0.025 (+0.03%) | 1,216 |
| 9 Feb 2017 | EUR | 81.095 | 81.21 | 80.8394 | 80.96 | 80.96 | +0.72 (+0.90%) | 1,279 |
| 8 Feb 2017 | EUR | 80.36 | 80.5 | 79.55 | 80.24 | 80.24 | -1.11 (-1.36%) | 823 |
| 7 Feb 2017 | EUR | 81.94 | 81.97 | 81.02 | 81.35 | 81.35 | -0.395 (-0.48%) | 1,562 |
| 6 Feb 2017 | EUR | 81.9148 | 81.9148 | 81.41 | 81.745 | 81.745 | -0.84 (-1.02%) | 30,223 |
| 3 Feb 2017 | EUR | 82.325 | 83.02 | 81.93 | 82.585 | 82.585 | -0.045 (-0.05%) | 20,502 |
| 2 Feb 2017 | EUR | 82.665 | 82.72 | 81.18 | 82.63 | 82.63 | -0.755 (-0.91%) | 22,156 |
| 1 Feb 2017 | EUR | 81.9862 | 83.385 | 81.9862 | 83.385 | 83.385 | +0.985 (+1.20%) | 23,530 |
| 31 Jan 2017 | EUR | 82.775 | 82.99 | 82.4 | 82.4 | 82.4 | +1.12 (+1.38%) | 23,119 |
| 30 Jan 2017 | EUR | 81.315 | 81.45 | 80.7775 | 81.28 | 81.28 | -0.145 (-0.18%) | 9,275 |
| 27 Jan 2017 | EUR | 81.425 | 81.425 | 80.9521 | 81.425 | 81.425 | -0.07 (-0.09%) | 8,227 |
| 26 Jan 2017 | EUR | 82.05 | 82.05 | 81.495 | 81.495 | 81.495 | +0.875 (+1.09%) | 11,308 |
| 25 Jan 2017 | EUR | 80 | 80.625 | 80 | 80.62 | 80.62 | +1.99 (+2.53%) | 5,171 |
| 24 Jan 2017 | EUR | 78.645 | 79.12 | 78.63 | 78.63 | 78.63 | +1.295 (+1.67%) | 5,017 |
| 23 Jan 2017 | EUR | 77.335 | 77.79 | 77.335 | 77.335 | 77.335 | +1.425 (+1.88%) | 997 |
| 20 Jan 2017 | EUR | 74.955 | 76.01 | 74.85 | 75.91 | 75.91 | -0.325 (-0.43%) | 25,038 |
| 19 Jan 2017 | EUR | 76.235 | 76.235 | 75.9869 | 76.235 | 76.235 | +0.15 (+0.20%) | 4,333 |
| 18 Jan 2017 | EUR | 76.085 | 76.085 | 76.085 | 76.085 | 76.085 | +0.025 (+0.03%) | 0 |
