Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2024 | EUR | 224.7 | 227.7 | 224 | 227.7 | 227.7 | +0.319 (+0.14%) | 18,000 |
23 May 2024 | EUR | 228.2 | 229.9 | 226.1 | 227.3813 | 227.3813 | -0.688 (-0.30%) | 2,285 |
22 May 2024 | EUR | 226.7 | 228.4 | 226.4 | 228.0692 | 228.0692 | +3.817 (+1.70%) | 6,253 |
21 May 2024 | EUR | 223.9 | 227.1259 | 222.3 | 224.2524 | 224.2524 | -0.278 (-0.12%) | 25,970 |
20 May 2024 | EUR | 226.1 | 227.5 | 223.9 | 224.53 | 224.53 | -2.22 (-0.98%) | 136,434 |
17 May 2024 | EUR | 226.75 | 227.4 | 221.6 | 226.75 | 226.75 | -1.05 (-0.46%) | 139,099 |
16 May 2024 | EUR | 226.4 | 229 | 226.4 | 227.8 | 227.8 | +1.9 (+0.84%) | 134,414 |
15 May 2024 | EUR | 228.9 | 231.7 | 224.8 | 225.9 | 225.9 | -5 (-2.17%) | 4,982 |
14 May 2024 | EUR | 232.7 | 232.7 | 223.5 | 230.9 | 230.9 | -4.847 (-2.06%) | 15,490 |
13 May 2024 | EUR | 238.4 | 240.3 | 233.8 | 235.7474 | 235.7474 | -1.453 (-0.61%) | 2,932 |
10 May 2024 | EUR | 233.7 | 237.5 | 231.01 | 237.2 | 237.2 | +4.9 (+2.11%) | 114,155 |
9 May 2024 | EUR | 231.2 | 233.1 | 230.5 | 232.3 | 232.3 | +1.2 (+0.52%) | 3,008 |
8 May 2024 | EUR | 230.25 | 231.8 | 229.6 | 231.1 | 231.1 | +2.756 (+1.21%) | 12,268 |
7 May 2024 | EUR | 227.2 | 235.5 | 225.7 | 228.3445 | 228.3445 | -0.555 (-0.24%) | 4,128 |
3 May 2024 | EUR | 232.35 | 234 | 228.6 | 228.9 | 228.9 | -3.429 (-1.48%) | 2,157 |
2 May 2024 | EUR | 233.3 | 234.7 | 231.3 | 232.3294 | 232.3294 | -0.071 (-0.03%) | 24,273 |
1 May 2024 | EUR | 232.4 | 232.4 | 232.4 | 232.4 | 232.4 | -0.375 (-0.16%) | 797 |
30 Apr 2024 | EUR | 233.7 | 233.7 | 229 | 232.7746 | 232.7746 | +0.555 (+0.24%) | 20,055 |
29 Apr 2024 | EUR | 231.5 | 233 | 231.5 | 232.22 | 232.22 | +2.92 (+1.27%) | 4,315 |
26 Apr 2024 | EUR | 228.8 | 230.5 | 227 | 229.3 | 229.3 | +2.4 (+1.06%) | 97,477 |
25 Apr 2024 | EUR | 232.6 | 233.5 | 226.0967 | 226.9 | 226.9 | -5.623 (-2.42%) | 102,570 |
24 Apr 2024 | EUR | 234 | 234.6 | 231.5 | 232.5231 | 232.5231 | -0.744 (-0.32%) | 85,256 |
23 Apr 2024 | EUR | 231.25 | 235.8 | 230.5 | 233.2666 | 233.2666 | +2.36 (+1.02%) | 118,884 |
22 Apr 2024 | EUR | 232.75 | 233.9 | 228.6 | 230.9063 | 230.9063 | +1.906 (+0.83%) | 13,519 |
19 Apr 2024 | EUR | 228.4 | 231.1 | 227.3 | 229 | 229 | +0.05 (+0.02%) | 13,132 |
18 Apr 2024 | EUR | 229.05 | 230.8 | 227.8 | 228.95 | 228.95 | -0.595 (-0.26%) | 18,501 |
17 Apr 2024 | EUR | 230.05 | 233.1 | 228.3 | 229.5446 | 229.5446 | -0.355 (-0.15%) | 52,723 |
16 Apr 2024 | EUR | 230 | 231.5 | 229.4 | 229.9 | 229.9 | -3.3 (-1.42%) | 25,487 |
15 Apr 2024 | EUR | 231.5 | 234.0129 | 231.3 | 233.2 | 233.2 | +3 (+1.30%) | 80,641 |
12 Apr 2024 | EUR | 231.2 | 232.4 | 229.3 | 230.2 | 230.2 | +0.15 (+0.07%) | 34,279 |