Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2022 | EUR | 1,469.25 | 1,496.5 | 1,468 | 1,492.75 | 1,492.75 | +25.5 (+1.74%) | 43,504 |
20 Dec 2022 | EUR | 1,478.25 | 1,478.5 | 1,460 | 1,467.25 | 1,467.25 | -12 (-0.81%) | 157,004 |
19 Dec 2022 | EUR | 1,485.75 | 1,491.5 | 1,470.5 | 1,479.25 | 1,479.25 | -12.25 (-0.82%) | 104,416 |
16 Dec 2022 | EUR | 1,482 | 1,493 | 1,200 | 1,491.5 | 1,491.5 | -7.5 (-0.50%) | 65,141 |
15 Dec 2022 | EUR | 1,555 | 1,555 | 1,482.5 | 1,499 | 1,499 | -78.25 (-4.96%) | 72,939 |
14 Dec 2022 | EUR | 1,558.25 | 1,580.2037 | 1,540 | 1,577.25 | 1,577.25 | +14.75 (+0.94%) | 106,014 |
13 Dec 2022 | EUR | 1,545.25 | 1,584 | 1,531 | 1,562.5 | 1,562.5 | +22.75 (+1.48%) | 63,173 |
12 Dec 2022 | EUR | 1,518.5 | 1,540 | 1,518.5 | 1,539.75 | 1,539.75 | +12 (+0.79%) | 37,133 |
9 Dec 2022 | EUR | 1,525.25 | 1,539.5 | 1,515 | 1,527.75 | 1,527.75 | +10.5 (+0.69%) | 16,068 |
8 Dec 2022 | EUR | 1,511 | 1,524.5 | 1,508.5 | 1,517.25 | 1,517.25 | -3.5 (-0.23%) | 40,788 |
7 Dec 2022 | EUR | 1,509.25 | 1,523.5 | 1,502 | 1,520.75 | 1,520.75 | +7.5 (+0.50%) | 50,815 |
6 Dec 2022 | EUR | 1,503 | 1,517.5 | 1,500 | 1,513.25 | 1,513.25 | -1 (-0.07%) | 33,152 |
5 Dec 2022 | EUR | 1,520 | 1,530 | 1,506.5 | 1,514.25 | 1,514.25 | -2.5 (-0.16%) | 120,928 |
2 Dec 2022 | EUR | 1,530 | 1,542.5 | 1,512.5 | 1,516.75 | 1,516.75 | -18.5 (-1.21%) | 91,545 |
1 Dec 2022 | EUR | 1,543 | 1,554 | 1,527.5 | 1,535.25 | 1,535.25 | -19.5 (-1.25%) | 22,965 |
30 Nov 2022 | EUR | 1,493 | 1,558.5 | 1,488.5 | 1,554.75 | 1,554.75 | +73.5 (+4.96%) | 141,612 |
29 Nov 2022 | EUR | 1,495.75 | 1,512.5 | 1,477 | 1,481.25 | 1,481.25 | -16.25 (-1.09%) | 35,781 |
28 Nov 2022 | EUR | 1,470.5 | 1,500.5 | 1,470.5 | 1,497.5 | 1,497.5 | +19.75 (+1.34%) | 50,273 |
25 Nov 2022 | EUR | 1,488.75 | 1,490 | 1,474 | 1,477.75 | 1,477.75 | -9 (-0.61%) | 28,772 |
24 Nov 2022 | EUR | 1,485.25 | 1,497.5 | 1,476 | 1,486.75 | 1,486.75 | +2.5 (+0.17%) | 10,856 |
23 Nov 2022 | EUR | 1,470 | 1,487 | 1,459 | 1,484.25 | 1,484.25 | +19.5 (+1.33%) | 146,500 |
22 Nov 2022 | EUR | 1,475.75 | 1,480.5 | 1,447.5 | 1,464.75 | 1,464.75 | -12.5 (-0.85%) | 28,118 |
21 Nov 2022 | EUR | 1,460 | 1,478 | 1,460 | 1,477.25 | 1,477.25 | +6 (+0.41%) | 24,702 |
18 Nov 2022 | EUR | 1,460 | 1,476.5 | 1,444.5 | 1,471.25 | 1,471.25 | +23 (+1.59%) | 26,538 |
17 Nov 2022 | EUR | 1,436.5 | 1,454 | 1,436.5 | 1,448.25 | 1,448.25 | +3.5 (+0.24%) | 78,117 |
16 Nov 2022 | EUR | 1,457.25 | 1,471.5 | 1,439 | 1,444.75 | 1,444.75 | -6.25 (-0.43%) | 23,098 |
15 Nov 2022 | EUR | 1,448.75 | 1,474.5 | 1,440.5 | 1,451 | 1,451 | +1.75 (+0.12%) | 27,824 |
14 Nov 2022 | EUR | 1,452.5 | 1,471 | 1,443 | 1,449.25 | 1,449.25 | -16 (-1.09%) | 30,955 |
11 Nov 2022 | EUR | 1,550 | 1,550 | 1,428 | 1,465.25 | 1,465.25 | +33.5 (+2.34%) | 48,852 |
10 Nov 2022 | EUR | 1,356.25 | 1,434.5 | 1,337 | 1,431.75 | 1,431.75 | +76 (+5.61%) | 42,335 |