| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2017 | EUR | 83.05 | 83.4546 | 83.05 | 83.25 | 83.25 | -0.26 (-0.31%) | 11,269 |
| 5 May 2017 | EUR | 83.8 | 84.13 | 83.16 | 83.51 | 83.51 | -0.085 (-0.10%) | 10,873 |
| 4 May 2017 | EUR | 83.6 | 83.87 | 82.95 | 83.595 | 83.595 | +0.48 (+0.58%) | 9,345 |
| 3 May 2017 | EUR | 82.52 | 83.28 | 82.52 | 83.115 | 83.115 | +0.635 (+0.77%) | 32,219 |
| 2 May 2017 | EUR | 82.9 | 82.9 | 81.7625 | 82.48 | 82.48 | +0.41 (+0.50%) | 161,144 |
| 1 May 2017 | EUR | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | EUR | 81 | 82.08 | 81 | 82.07 | 82.07 | +1.33 (+1.65%) | 134,423 |
| 27 Apr 2017 | EUR | 78.4725 | 81.1944 | 78.4725 | 80.74 | 80.74 | +0.67 (+0.84%) | 269,361 |
| 26 Apr 2017 | EUR | 82.505 | 82.73 | 78.32 | 80.07 | 80.07 | -4.635 (-5.47%) | 364,524 |
| 25 Apr 2017 | EUR | 84.43 | 85.42 | 84.43 | 84.705 | 84.705 | +0.66 (+0.79%) | 36,549 |
| 24 Apr 2017 | EUR | 84.26 | 84.26 | 82.92 | 84.045 | 84.045 | +1.675 (+2.03%) | 30,719 |
| 21 Apr 2017 | EUR | 82.105 | 82.52 | 81.7698 | 82.37 | 82.37 | +0.255 (+0.31%) | 8,753 |
| 20 Apr 2017 | EUR | 81.18 | 82.22 | 81.18 | 82.115 | 82.115 | +0.985 (+1.21%) | 19,604 |
| 19 Apr 2017 | EUR | 80.91 | 81.48 | 80.91 | 81.13 | 81.13 | -0.025 (-0.03%) | 14,044 |
| 18 Apr 2017 | EUR | 82.15 | 82.15 | 80.94 | 81.155 | 81.155 | -1 (-1.22%) | 80,656 |
| 17 Apr 2017 | EUR | 82.155 | 82.155 | 82.155 | 82.155 | 82.155 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | EUR | 81.775 | 82.35 | 81.74 | 82.155 | 82.155 | +0.17 (+0.21%) | 4,066 |
| 12 Apr 2017 | EUR | 81.5895 | 82.23 | 81.5895 | 81.985 | 81.985 | +0.635 (+0.78%) | 18,050 |
| 11 Apr 2017 | EUR | 81.755 | 81.89 | 81.28 | 81.35 | 81.35 | -0.52 (-0.64%) | 12,340 |
| 10 Apr 2017 | EUR | 82.01 | 82.0871 | 81.71 | 81.87 | 81.87 | -0.11 (-0.13%) | 11,347 |
| 7 Apr 2017 | EUR | 81.905 | 82.05 | 81.38 | 81.98 | 81.98 | +0.045 (+0.05%) | 10,845 |
| 6 Apr 2017 | EUR | 81.385 | 81.96 | 81 | 81.935 | 81.935 | +0.605 (+0.74%) | 8,702 |
| 5 Apr 2017 | EUR | 81.145 | 81.42 | 81.08 | 81.33 | 81.33 | +0.255 (+0.31%) | 7,982 |
| 4 Apr 2017 | EUR | 80.88 | 81.33 | 80.88 | 81.075 | 81.075 | +0.15 (+0.19%) | 11,706 |
| 3 Apr 2017 | EUR | 81.41 | 81.74 | 80.78 | 80.925 | 80.925 | -0.222 (-0.27%) | 14,242 |
| 31 Mar 2017 | EUR | 80.8 | 81.1473 | 80.3925 | 81.1473 | 81.1473 | +0.497 (+0.62%) | 55,750 |
| 30 Mar 2017 | EUR | 79.82 | 80.86 | 79.4955 | 80.65 | 80.65 | +1.18 (+1.48%) | 10,917 |
| 29 Mar 2017 | EUR | 79.7444 | 79.7444 | 79.18 | 79.47 | 79.47 | -0.16 (-0.20%) | 14,835 |
| 28 Mar 2017 | EUR | 79.17 | 79.7744 | 79.17 | 79.63 | 79.63 | +0.86 (+1.09%) | 13,777 |
| 27 Mar 2017 | EUR | 78.915 | 79.22 | 78.59 | 78.77 | 78.77 | -0.595 (-0.75%) | 12,821 |
