Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | EUR | 4.2863 | 4.31 | 4.2608 | 4.2685 | 4.2685 | -0.003 (-0.06%) | 1,707,553 |
13 May 2019 | EUR | 4.3383 | 4.34 | 4.235 | 4.271 | 4.271 | -0.071 (-1.64%) | 19,688,580 |
10 May 2019 | EUR | 4.373 | 4.4045 | 4.31 | 4.342 | 4.342 | -0.02 (-0.46%) | 9,102,795 |
9 May 2019 | EUR | 4.4033 | 4.4265 | 4.353 | 4.362 | 4.362 | -0.091 (-2.04%) | 19,810,770 |
8 May 2019 | EUR | 4.4733 | 4.511 | 4.422 | 4.453 | 4.453 | -0.013 (-0.28%) | 6,479,151 |
7 May 2019 | EUR | 4.5575 | 4.58 | 4.4365 | 4.4655 | 4.4655 | -0.117 (-2.54%) | 17,691,350 |
3 May 2019 | EUR | 4.6025 | 4.618 | 4.548 | 4.582 | 4.582 | -0.012 (-0.26%) | 4,164,924 |
2 May 2019 | EUR | 4.6475 | 4.6665 | 4.5683 | 4.594 | 4.594 | -0.081 (-1.73%) | 2,368,200 |
30 Apr 2019 | EUR | 4.7368 | 4.7422 | 4.6293 | 4.6748 | 4.6748 | -0.085 (-1.78%) | 4,042,666 |
29 Apr 2019 | EUR | 4.7958 | 4.808 | 4.745 | 4.7595 | 4.7595 | -0.014 (-0.29%) | 4,162,375 |
26 Apr 2019 | EUR | 4.704 | 4.84 | 4.6955 | 4.7735 | 4.7735 | +0.078 (+1.66%) | 18,005,740 |
25 Apr 2019 | EUR | 4.6993 | 4.7844 | 4.6016 | 4.6955 | 4.6955 | -0.465 (-9.00%) | 25,232,539 |
24 Apr 2019 | EUR | 5.153 | 5.174 | 5.1175 | 5.16 | 5.16 | +0.043 (+0.84%) | 9,682,395 |
23 Apr 2019 | EUR | 5.1265 | 5.1441 | 5.092 | 5.117 | 5.117 | -0.02 (-0.39%) | 15,092,550 |
18 Apr 2019 | EUR | 5.0928 | 5.14 | 5.071 | 5.137 | 5.137 | +0.055 (+1.08%) | 1,571,600 |
17 Apr 2019 | EUR | 5.0485 | 5.1 | 5.044 | 5.082 | 5.082 | +0.07 (+1.40%) | 2,154,782 |
16 Apr 2019 | EUR | 4.9945 | 5.043 | 4.979 | 5.012 | 5.012 | +0.012 (+0.24%) | 4,410,497 |
15 Apr 2019 | EUR | 5.1255 | 5.1403 | 4.96 | 5 | 5 | -0.206 (-3.96%) | 1,088,269 |
12 Apr 2019 | EUR | 5.1805 | 5.214 | 5.1703 | 5.206 | 5.206 | +0.024 (+0.46%) | 7,995,886 |
11 Apr 2019 | EUR | 5.1565 | 5.187 | 5.129 | 5.182 | 5.182 | +0.014 (+0.27%) | 2,895,199 |
10 Apr 2019 | EUR | 5.188 | 5.218 | 5.16 | 5.168 | 5.168 | -0.016 (-0.31%) | 1,601,667 |
9 Apr 2019 | EUR | 5.234 | 5.2581 | 5.1792 | 5.184 | 5.184 | -0.057 (-1.09%) | 4,560,922 |
8 Apr 2019 | EUR | 5.2552 | 5.2552 | 5.22 | 5.241 | 5.241 | -0.016 (-0.30%) | 711,748 |
5 Apr 2019 | EUR | 5.2565 | 5.271 | 5.237 | 5.257 | 5.257 | +0.006 (+0.11%) | 677,126 |
4 Apr 2019 | EUR | 5.238 | 5.284 | 5.202 | 5.251 | 5.251 | +0.001 (+0.02%) | 1,873,314 |
3 Apr 2019 | EUR | 5.1775 | 5.4075 | 5.1775 | 5.25 | 5.25 | +0.103 (+2.00%) | 20,911,779 |
2 Apr 2019 | EUR | 5.1175 | 5.1899 | 5.099 | 5.147 | 5.147 | +0.023 (+0.45%) | 1,681,879 |
1 Apr 2019 | EUR | 5.0883 | 5.1371 | 5.088 | 5.124 | 5.124 | +0.05 (+0.99%) | 1,367,102 |
29 Mar 2019 | EUR | 5.0635 | 5.092 | 5.028 | 5.074 | 5.074 | +0.028 (+0.55%) | 1,190,076 |
28 Mar 2019 | EUR | 5.127 | 5.14 | 5.0098 | 5.046 | 5.046 | -0.09 (-1.75%) | 1,425,400 |