| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | EUR | 35.635 | 35.74 | 35.2 | 35.62 | 35.62 | -0.035 (-0.10%) | 105,286 |
| 17 May 2017 | EUR | 36.47 | 36.66 | 35.52 | 35.655 | 35.655 | -1.03 (-2.81%) | 177,093 |
| 16 May 2017 | EUR | 36.685 | 36.75 | 36.375 | 36.685 | 36.685 | +0.24 (+0.66%) | 135,099 |
| 15 May 2017 | EUR | 36.445 | 36.71 | 36.36 | 36.445 | 36.445 | +0.11 (+0.30%) | 96,287 |
| 12 May 2017 | EUR | 36.0251 | 36.49 | 36.0251 | 36.335 | 36.335 | +0.79 (+2.22%) | 30,315 |
| 11 May 2017 | EUR | 35.545 | 35.87 | 35.34 | 35.545 | 35.545 | 0.0 (0.0%) | 117,232 |
| 10 May 2017 | EUR | 35.18 | 35.62 | 35.13 | 35.545 | 35.545 | +0.335 (+0.95%) | 47,393 |
| 9 May 2017 | EUR | 34.59 | 35.335 | 34.59 | 35.21 | 35.21 | +0.85 (+2.47%) | 151,736 |
| 8 May 2017 | EUR | 34.36 | 34.47 | 34.11 | 34.36 | 34.36 | +0.135 (+0.39%) | 70,420 |
| 5 May 2017 | EUR | 34.225 | 34.355 | 34.06 | 34.225 | 34.225 | +0.32 (+0.94%) | 73,905 |
| 4 May 2017 | EUR | 34.165 | 34.23 | 33.6 | 33.905 | 33.905 | -0.145 (-0.43%) | 37,108 |
| 3 May 2017 | EUR | 34.43 | 34.48 | 33.955 | 34.05 | 34.05 | -0.265 (-0.77%) | 98,763 |
| 2 May 2017 | EUR | 33.945 | 34.43 | 33.945 | 34.315 | 34.315 | +0.125 (+0.37%) | 79,786 |
| 1 May 2017 | EUR | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.0 (0.0%) | 0 |
| 28 Apr 2017 | EUR | 34.19 | 34.305 | 33.96 | 34.19 | 34.19 | -0.115 (-0.34%) | 91,345 |
| 27 Apr 2017 | EUR | 33.855 | 34.35 | 33.85 | 34.305 | 34.305 | +0.345 (+1.02%) | 164,201 |
| 26 Apr 2017 | EUR | 33.96 | 34 | 33.68 | 33.96 | 33.96 | -0.16 (-0.47%) | 91,166 |
| 25 Apr 2017 | EUR | 34.12 | 34.34 | 33.95 | 34.12 | 34.12 | +0.205 (+0.60%) | 88,453 |
| 24 Apr 2017 | EUR | 33.55 | 34.31 | 33.38 | 33.915 | 33.915 | +0.56 (+1.68%) | 77,272 |
| 21 Apr 2017 | EUR | 33.63 | 33.63 | 33.19 | 33.355 | 33.355 | -0.585 (-1.72%) | 63,668 |
| 20 Apr 2017 | EUR | 33.22 | 34.16 | 33.11 | 33.94 | 33.94 | +0.965 (+2.93%) | 106,664 |
| 19 Apr 2017 | EUR | 32.99 | 33.2679 | 32.895 | 32.975 | 32.975 | -0.025 (-0.08%) | 48,344 |
| 18 Apr 2017 | EUR | 33.36 | 33.425 | 32.83 | 33 | 33 | -0.29 (-0.87%) | 188,111 |
| 17 Apr 2017 | EUR | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | EUR | 33.29 | 33.42 | 33.16 | 33.29 | 33.29 | -0.175 (-0.52%) | 91,580 |
| 12 Apr 2017 | EUR | 33.115 | 33.4663 | 33.115 | 33.465 | 33.465 | +0.545 (+1.66%) | 25,356 |
| 11 Apr 2017 | EUR | 32.59 | 33.17 | 32.59 | 32.92 | 32.92 | +0.355 (+1.09%) | 209,789 |
| 10 Apr 2017 | EUR | 32.565 | 32.73 | 32.4 | 32.565 | 32.565 | -0.055 (-0.17%) | 194,685 |
| 7 Apr 2017 | EUR | 32.62 | 32.65 | 32.45 | 32.62 | 32.62 | -0.26 (-0.79%) | 36,348 |
| 6 Apr 2017 | EUR | 32.55 | 32.94 | 32.4 | 32.88 | 32.88 | +0.65 (+2.02%) | 148,493 |
