| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | EUR | 85.705 | 86.11 | 85.5242 | 86.1 | 86.1 | +0.855 (+1.00%) | 36,092 |
| 11 Sep 2017 | EUR | 84.75 | 85.5442 | 84.75 | 85.245 | 85.245 | +0.525 (+0.62%) | 13,048 |
| 8 Sep 2017 | EUR | 84.24 | 84.9 | 84.24 | 84.72 | 84.72 | +0.43 (+0.51%) | 216,070 |
| 7 Sep 2017 | EUR | 83.67 | 84.43 | 83.67 | 84.29 | 84.29 | +0.815 (+0.98%) | 20,116 |
| 6 Sep 2017 | EUR | 83.3325 | 83.98 | 83.3325 | 83.475 | 83.475 | -0.37 (-0.44%) | 61,373 |
| 5 Sep 2017 | EUR | 83.67 | 84.07 | 83.67 | 83.845 | 83.845 | +0.535 (+0.64%) | 99,558 |
| 4 Sep 2017 | EUR | 83.1725 | 83.62 | 83.1725 | 83.31 | 83.31 | -0.69 (-0.82%) | 10,264 |
| 1 Sep 2017 | EUR | 82.657 | 84 | 82.657 | 84 | 84 | +1.28 (+1.55%) | 27,085 |
| 31 Aug 2017 | EUR | 81.905 | 83.0922 | 81.7418 | 82.72 | 82.72 | +0.905 (+1.11%) | 175,019 |
| 30 Aug 2017 | EUR | 81.46 | 81.9944 | 81.46 | 81.815 | 81.815 | +0.65 (+0.80%) | 28,206 |
| 29 Aug 2017 | EUR | 81.91 | 81.91 | 81.12 | 81.165 | 81.165 | -1.36 (-1.65%) | 28,810 |
| 25 Aug 2017 | EUR | 82.09 | 82.53 | 82.09 | 82.525 | 82.525 | -0.19 (-0.23%) | 11,855 |
| 24 Aug 2017 | EUR | 83.17 | 83.17 | 82.46 | 82.715 | 82.715 | -0.71 (-0.85%) | 9,250 |
| 23 Aug 2017 | EUR | 83.2 | 83.5893 | 83.0138 | 83.425 | 83.425 | +0.435 (+0.52%) | 31,077 |
| 22 Aug 2017 | EUR | 82.985 | 83.03 | 82.76 | 82.99 | 82.99 | +0.33 (+0.40%) | 14,215 |
| 21 Aug 2017 | EUR | 82.5125 | 82.7217 | 82.5125 | 82.66 | 82.66 | +0.03 (+0.04%) | 11,850 |
| 18 Aug 2017 | EUR | 83.19 | 83.19 | 82.34 | 82.63 | 82.63 | -1.06 (-1.27%) | 8,277 |
| 17 Aug 2017 | EUR | 83.375 | 83.69 | 83.36 | 83.69 | 83.69 | +0.195 (+0.23%) | 8,683 |
| 16 Aug 2017 | EUR | 83.09 | 83.62 | 83.09 | 83.495 | 83.495 | +1.145 (+1.39%) | 7,861 |
| 15 Aug 2017 | EUR | 82.35 | 82.57 | 82.35 | 82.35 | 82.35 | -0.215 (-0.26%) | 7,202 |
| 14 Aug 2017 | EUR | 82.76 | 82.76 | 82.24 | 82.565 | 82.565 | +0.88 (+1.08%) | 17,730 |
| 11 Aug 2017 | EUR | 81.81 | 81.81 | 81.12 | 81.685 | 81.685 | -0.665 (-0.81%) | 24,860 |
| 10 Aug 2017 | EUR | 83.17 | 83.17 | 82.2 | 82.35 | 82.35 | -0.87 (-1.05%) | 11,932 |
| 9 Aug 2017 | EUR | 83.22 | 83.22 | 82.5408 | 83.22 | 83.22 | -0.69 (-0.82%) | 28,283 |
| 8 Aug 2017 | EUR | 83.86 | 84.28 | 83.6175 | 83.91 | 83.91 | -0.145 (-0.17%) | 9,609 |
| 7 Aug 2017 | EUR | 84.155 | 84.177 | 83.76 | 84.055 | 84.055 | -0.09 (-0.11%) | 28,801 |
| 4 Aug 2017 | EUR | 83.765 | 84.46 | 83.71 | 84.145 | 84.145 | +0.2 (+0.24%) | 43,283 |
| 3 Aug 2017 | EUR | 83.71 | 84.08 | 83.71 | 83.945 | 83.945 | +0.125 (+0.15%) | 99,360 |
| 2 Aug 2017 | EUR | 84.6214 | 84.6214 | 83.82 | 83.82 | 83.82 | -0.39 (-0.46%) | 19,826 |
| 1 Aug 2017 | EUR | 82.84 | 84.21 | 82.84 | 84.21 | 84.21 | +1.195 (+1.44%) | 20,415 |
