| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2022 | EUR | 471.2 | 482.7 | 471.2 | 482.3 | 482.3 | +15.4 (+3.30%) | 56,542 |
| 20 Dec 2022 | EUR | 474.875 | 485.85 | 464.35 | 466.9 | 466.9 | -17.925 (-3.70%) | 535,927 |
| 19 Dec 2022 | EUR | 484.35 | 492.6 | 484.35 | 484.825 | 484.825 | -2.95 (-0.60%) | 65,667 |
| 16 Dec 2022 | EUR | 490.975 | 493.2 | 481.35 | 487.775 | 487.775 | -8.05 (-1.62%) | 217,577 |
| 15 Dec 2022 | EUR | 512.4 | 512.4 | 491.4 | 495.825 | 495.825 | -27.975 (-5.34%) | 223,337 |
| 14 Dec 2022 | EUR | 521.075 | 525 | 517.7 | 523.8 | 523.8 | -0.2 (-0.04%) | 107,310 |
| 13 Dec 2022 | EUR | 519.4 | 533 | 519.4 | 524 | 524 | +4.95 (+0.95%) | 215,748 |
| 12 Dec 2022 | EUR | 521.275 | 522.4 | 516.2 | 519.05 | 519.05 | -3.7 (-0.71%) | 157,266 |
| 9 Dec 2022 | EUR | 527.8 | 527.8 | 519.3 | 522.75 | 522.75 | +1.05 (+0.20%) | 55,566 |
| 8 Dec 2022 | EUR | 523.375 | 526 | 518.4 | 521.7 | 521.7 | -0.1 (-0.02%) | 51,052 |
| 7 Dec 2022 | EUR | 537.5 | 537.5 | 521.8 | 521.8 | 521.8 | -22.9 (-4.20%) | 92,829 |
| 6 Dec 2022 | EUR | 542 | 548.5 | 542 | 544.7 | 544.7 | -2.3 (-0.42%) | 85,813 |
| 5 Dec 2022 | EUR | 560 | 571.856 | 543.8 | 547 | 547 | -10.65 (-1.91%) | 245,903 |
| 2 Dec 2022 | EUR | 566.2 | 566.2 | 554.3 | 557.65 | 557.65 | -9.45 (-1.67%) | 209,304 |
| 1 Dec 2022 | EUR | 567.35 | 574.2 | 563 | 567.1 | 567.1 | -2.05 (-0.36%) | 54,253 |
| 30 Nov 2022 | EUR | 553.2 | 571.5 | 553.2 | 569.15 | 569.15 | +16.2 (+2.93%) | 123,892 |
| 29 Nov 2022 | EUR | 554.8 | 559.4 | 546.1 | 552.95 | 552.95 | +7.3 (+1.34%) | 65,616 |
| 28 Nov 2022 | EUR | 538 | 546.6 | 538 | 545.65 | 545.65 | 0.0 (0.0%) | 163,939 |
| 25 Nov 2022 | EUR | 546.2 | 548.1 | 542.4 | 545.65 | 545.65 | -2.7 (-0.49%) | 83,855 |
| 24 Nov 2022 | EUR | 542 | 550.3 | 539.7273 | 548.35 | 548.35 | +1.75 (+0.32%) | 35,315 |
| 23 Nov 2022 | EUR | 551.05 | 554 | 537.1 | 546.6 | 546.6 | +4.15 (+0.77%) | 84,383 |
| 22 Nov 2022 | EUR | 551.9 | 551.9 | 541.7 | 542.45 | 542.45 | -7.45 (-1.35%) | 69,641 |
| 21 Nov 2022 | EUR | 546.5 | 552 | 546.5 | 549.9 | 549.9 | -2.25 (-0.41%) | 67,948 |
| 18 Nov 2022 | EUR | 542.1 | 552.9 | 542.1 | 552.15 | 552.15 | +12.6 (+2.34%) | 115,469 |
| 17 Nov 2022 | EUR | 531.4531 | 543 | 531.4531 | 539.55 | 539.55 | +3.35 (+0.62%) | 118,252 |
| 16 Nov 2022 | EUR | 538.4 | 546.3 | 534.5 | 536.2 | 536.2 | -8.85 (-1.62%) | 140,201 |
| 15 Nov 2022 | EUR | 542.8 | 549.7 | 542.8 | 545.05 | 545.05 | +4.95 (+0.92%) | 58,230 |
| 14 Nov 2022 | EUR | 546.1 | 546.1 | 533.6 | 540.1 | 540.1 | -4.75 (-0.87%) | 254,805 |
| 11 Nov 2022 | EUR | 552.8 | 558.8 | 537.7 | 544.85 | 544.85 | +12.5 (+2.35%) | 122,427 |
| 10 Nov 2022 | EUR | 514.875 | 535.2 | 507.1 | 532.35 | 532.35 | +17.95 (+3.49%) | 157,493 |
