| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | EUR | 83.06 | 83.51 | 82.8854 | 83.015 | 83.015 | +0.005 (+0.01%) | 29,215 |
| 28 Jul 2017 | EUR | 82.67 | 83.06 | 81.36 | 83.01 | 83.01 | -0.205 (-0.25%) | 13,380 |
| 27 Jul 2017 | EUR | 82.43 | 83.27 | 82.43 | 83.215 | 83.215 | +0.26 (+0.31%) | 68,353 |
| 26 Jul 2017 | EUR | 81.44 | 83.022 | 81.235 | 82.955 | 82.955 | +2.84 (+3.54%) | 75,301 |
| 25 Jul 2017 | EUR | 78.745 | 80.6055 | 77.2925 | 80.115 | 80.115 | +2.965 (+3.84%) | 83,683 |
| 24 Jul 2017 | EUR | 78.0006 | 78.0006 | 77.15 | 77.15 | 77.15 | -0.78 (-1.00%) | 35,287 |
| 21 Jul 2017 | EUR | 79.019 | 79.019 | 77.6813 | 77.93 | 77.93 | -0.41 (-0.52%) | 27,615 |
| 20 Jul 2017 | EUR | 78.61 | 78.73 | 78.02 | 78.34 | 78.34 | -0.065 (-0.08%) | 7,812 |
| 19 Jul 2017 | EUR | 78.46 | 78.6663 | 77.95 | 78.405 | 78.405 | +0.045 (+0.06%) | 23,462 |
| 18 Jul 2017 | EUR | 78.565 | 78.6375 | 78.05 | 78.36 | 78.36 | -0.485 (-0.62%) | 13,410 |
| 17 Jul 2017 | EUR | 78.65 | 78.97 | 78.65 | 78.845 | 78.845 | +0.39 (+0.50%) | 8,783 |
| 14 Jul 2017 | EUR | 78.0365 | 78.6143 | 78.0365 | 78.455 | 78.455 | +0.245 (+0.31%) | 22,281 |
| 13 Jul 2017 | EUR | 78.21 | 78.21 | 77.68 | 78.21 | 78.21 | -0.28 (-0.36%) | 18,124 |
| 12 Jul 2017 | EUR | 77.44 | 78.49 | 77.28 | 78.49 | 78.49 | +1.05 (+1.36%) | 13,408 |
| 11 Jul 2017 | EUR | 78.06 | 78.06 | 77.31 | 77.44 | 77.44 | -0.79 (-1.01%) | 19,951 |
| 10 Jul 2017 | EUR | 78.12 | 78.66 | 78.12 | 78.23 | 78.23 | +0.58 (+0.75%) | 160,232 |
| 7 Jul 2017 | EUR | 77.61 | 77.9443 | 76.9613 | 77.65 | 77.65 | -0.035 (-0.05%) | 28,480 |
| 6 Jul 2017 | EUR | 78.4 | 78.4 | 77.11 | 77.685 | 77.685 | -0.73 (-0.93%) | 14,839 |
| 5 Jul 2017 | EUR | 77.66 | 78.56 | 77.37 | 78.415 | 78.415 | +0.48 (+0.62%) | 11,017 |
| 4 Jul 2017 | EUR | 77.4 | 78.03 | 76.97 | 77.935 | 77.935 | +0.345 (+0.44%) | 12,122 |
| 3 Jul 2017 | EUR | 77.905 | 78.4695 | 77.463 | 77.59 | 77.59 | -0.9 (-1.15%) | 14,996 |
| 30 Jun 2017 | EUR | 78.385 | 79.25 | 78.0122 | 78.49 | 78.49 | +0.415 (+0.53%) | 42,094 |
| 29 Jun 2017 | EUR | 80.3 | 80.3 | 78.0557 | 78.075 | 78.075 | -2.08 (-2.59%) | 72,191 |
| 28 Jun 2017 | EUR | 80.3 | 80.3 | 79.77 | 80.155 | 80.155 | -0.54 (-0.67%) | 25,687 |
| 27 Jun 2017 | EUR | 81.59 | 81.59 | 80.52 | 80.695 | 80.695 | -1.62 (-1.97%) | 4,095 |
| 26 Jun 2017 | EUR | 82.6973 | 82.6973 | 82.1626 | 82.315 | 82.315 | -0.7 (-0.84%) | 7,362 |
| 23 Jun 2017 | EUR | 83.2486 | 83.2486 | 82.78 | 83.015 | 83.015 | -0.62 (-0.74%) | 12,251 |
| 22 Jun 2017 | EUR | 83.715 | 83.97 | 83.3954 | 83.635 | 83.635 | -0.165 (-0.20%) | 3,863 |
| 21 Jun 2017 | EUR | 83.8 | 83.8 | 82.97 | 83.8 | 83.8 | +0.095 (+0.11%) | 5,789 |
| 20 Jun 2017 | EUR | 83.5754 | 84.29 | 83.5754 | 83.705 | 83.705 | +0.225 (+0.27%) | 15,425 |
