| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2023 | EUR | 375.7 | 376.35 | 372.2 | 374.1203 | 374.1203 | -3.543 (-0.94%) | 1,770 |
| 4 Dec 2023 | EUR | 379.7 | 379.7 | 377.25 | 377.6636 | 377.6636 | -1.425 (-0.38%) | 289,984 |
| 1 Dec 2023 | EUR | 381.15 | 381.5 | 379.05 | 379.0881 | 379.0881 | -0.112 (-0.03%) | 980 |
| 30 Nov 2023 | EUR | 376.3 | 380.5 | 375.6 | 379.2 | 379.2 | +2.47 (+0.66%) | 6,472 |
| 29 Nov 2023 | EUR | 375 | 377.4 | 374.1 | 376.7296 | 376.7296 | +1.284 (+0.34%) | 804 |
| 28 Nov 2023 | EUR | 376.2 | 377.75 | 374.65 | 375.4454 | 375.4454 | -1.26 (-0.33%) | 2,730 |
| 27 Nov 2023 | EUR | 377.25 | 378.9 | 375.75 | 376.705 | 376.705 | -2.345 (-0.62%) | 861 |
| 24 Nov 2023 | EUR | 377.8 | 379.95 | 376.85 | 379.05 | 379.05 | +1.45 (+0.38%) | 1,101 |
| 23 Nov 2023 | EUR | 377.95 | 378 | 376.5 | 377.6 | 377.6 | -0.321 (-0.08%) | 272 |
| 22 Nov 2023 | EUR | 378.8 | 378.95 | 376.55 | 377.9208 | 377.9208 | +0.767 (+0.20%) | 11,513 |
| 21 Nov 2023 | EUR | 373.5 | 378.4 | 372.45 | 377.1534 | 377.1534 | +3.867 (+1.04%) | 2,762 |
| 20 Nov 2023 | EUR | 374.35 | 374.6 | 372.3 | 373.2862 | 373.2862 | -4.535 (-1.20%) | 3,155 |
| 17 Nov 2023 | EUR | 376.85 | 377.8217 | 374 | 377.8217 | 377.8217 | +3.877 (+1.04%) | 1,561,307 |
| 16 Nov 2023 | EUR | 372.45 | 375.3 | 371.3 | 373.9448 | 373.9448 | +0.954 (+0.26%) | 5,009 |
| 15 Nov 2023 | EUR | 372.95 | 374.25 | 372.45 | 372.9905 | 372.9905 | -1.853 (-0.49%) | 261,664 |
| 14 Nov 2023 | EUR | 373.95 | 375.4 | 370.15 | 374.8438 | 374.8438 | +2.063 (+0.55%) | 1,731 |
| 13 Nov 2023 | EUR | 372.55 | 373.95 | 371.45 | 372.781 | 372.781 | +5.657 (+1.54%) | 1,722 |
| 10 Nov 2023 | EUR | 366.75 | 371.75 | 365.5299 | 367.1244 | 367.1244 | +0.736 (+0.20%) | 2,853 |
| 9 Nov 2023 | EUR | 368.95 | 368.95 | 365.35 | 366.3889 | 366.3889 | +0.367 (+0.10%) | 1,856 |
| 8 Nov 2023 | EUR | 363.95 | 367.4 | 362.7 | 366.0222 | 366.0222 | +1.652 (+0.45%) | 7,752 |
| 7 Nov 2023 | EUR | 365.55 | 366.8 | 361.8 | 364.3705 | 364.3705 | -2.185 (-0.60%) | 2,478 |
| 6 Nov 2023 | EUR | 365.65 | 367.1 | 364.8461 | 366.5552 | 366.5552 | +2.573 (+0.71%) | 63,698 |
| 3 Nov 2023 | EUR | 366.85 | 368 | 363.55 | 363.9824 | 363.9824 | -3.012 (-0.82%) | 2,520 |
| 2 Nov 2023 | EUR | 364.7 | 367.15 | 363.7 | 366.9943 | 366.9943 | +3.587 (+0.99%) | 260,875 |
| 1 Nov 2023 | EUR | 362.45 | 364.65 | 360.05 | 363.4068 | 363.4068 | +3.108 (+0.86%) | 1,089 |
| 31 Oct 2023 | EUR | 356.15 | 362 | 356 | 360.2988 | 360.2988 | +5.606 (+1.58%) | 2,096 |
| 30 Oct 2023 | EUR | 351.95 | 356.4 | 351.95 | 354.6933 | 354.6933 | +1.933 (+0.55%) | 1,211 |
| 27 Oct 2023 | EUR | 352.35 | 355 | 351.9 | 352.7608 | 352.7608 | +0.331 (+0.09%) | 868,278 |
| 26 Oct 2023 | EUR | 345 | 353.5 | 345 | 352.4301 | 352.4301 | +5.115 (+1.47%) | 20,239 |
| 25 Oct 2023 | EUR | 347.05 | 348.6 | 346.75 | 347.3155 | 347.3155 | +3.672 (+1.07%) | 2,764 |
