| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | EUR | 31.92 | 31.92 | 31.28 | 31.45 | 31.45 | -1.02 (-3.14%) | 7,445 |
| 31 May 2019 | EUR | 32.53 | 32.53 | 32.194 | 32.47 | 32.47 | -0.43 (-1.31%) | 18,188 |
| 30 May 2019 | EUR | 32.85 | 32.96 | 32.84 | 32.9 | 32.9 | +0.28 (+0.86%) | 569 |
| 29 May 2019 | EUR | 33.1 | 33.1 | 32.62 | 32.62 | 32.62 | -0.71 (-2.13%) | 2,357 |
| 28 May 2019 | EUR | 33.33 | 33.42 | 33.1 | 33.33 | 33.33 | +0.09 (+0.27%) | 12,991 |
| 24 May 2019 | EUR | 33.24 | 33.66 | 33.24 | 33.24 | 33.24 | +0.08 (+0.24%) | 20,321 |
| 23 May 2019 | EUR | 33.98 | 34.0153 | 33.02 | 33.16 | 33.16 | -0.79 (-2.33%) | 12,997 |
| 22 May 2019 | EUR | 33.95 | 34.36 | 33.95 | 33.95 | 33.95 | -0.15 (-0.44%) | 5,634 |
| 21 May 2019 | EUR | 33.66 | 34.18 | 33.52 | 34.1 | 34.1 | +0.87 (+2.62%) | 24,433 |
| 20 May 2019 | EUR | 33.9847 | 33.9847 | 33.23 | 33.23 | 33.23 | -0.56 (-1.66%) | 60,064 |
| 17 May 2019 | EUR | 34 | 34 | 33.3 | 33.79 | 33.79 | -0.29 (-0.85%) | 17,521 |
| 16 May 2019 | EUR | 33.89 | 34.2 | 33.84 | 34.08 | 34.08 | +0.37 (+1.10%) | 17,113 |
| 15 May 2019 | EUR | 33.95 | 34.24 | 33.64 | 33.71 | 33.71 | +0.03 (+0.09%) | 29,881 |
| 14 May 2019 | EUR | 34.63 | 34.8 | 33.68 | 33.68 | 33.68 | -0.68 (-1.98%) | 7,424 |
| 13 May 2019 | EUR | 35.3 | 35.3 | 34.22 | 34.36 | 34.36 | -1.49 (-4.16%) | 14,800 |
| 10 May 2019 | EUR | 35.9 | 36.378 | 35.48 | 35.85 | 35.85 | +0.15 (+0.42%) | 6,701 |
| 9 May 2019 | EUR | 37.2832 | 37.2832 | 35.64 | 35.7 | 35.7 | -1.54 (-4.14%) | 1,330 |
| 8 May 2019 | EUR | 37.21 | 37.48 | 36.84 | 37.24 | 37.24 | +0.1 (+0.27%) | 19,240 |
| 7 May 2019 | EUR | 37.56 | 37.6 | 37.1 | 37.14 | 37.14 | -0.6 (-1.59%) | 180,130 |
| 3 May 2019 | EUR | 38.18 | 38.56 | 37.66 | 37.74 | 37.74 | +0.39 (+1.04%) | 95,296 |
| 2 May 2019 | EUR | 40.84 | 41 | 36.5388 | 37.35 | 37.35 | -5.44 (-12.71%) | 144,759 |
| 1 May 2019 | EUR | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | EUR | 42.79 | 43.08 | 42.6 | 42.79 | 42.79 | +0.12 (+0.28%) | 6,822 |
| 29 Apr 2019 | EUR | 42.67 | 42.9 | 42.14 | 42.67 | 42.67 | -0.03 (-0.07%) | 47,674 |
| 26 Apr 2019 | EUR | 42.7 | 42.74 | 42.476 | 42.7 | 42.7 | -0.09 (-0.21%) | 9,932 |
| 25 Apr 2019 | EUR | 43.3 | 43.3 | 42.72 | 42.79 | 42.79 | -0.66 (-1.52%) | 220 |
| 24 Apr 2019 | EUR | 43.45 | 43.45 | 43.12 | 43.45 | 43.45 | -0.2 (-0.46%) | 6,650 |
| 23 Apr 2019 | EUR | 43.62 | 43.84 | 43.44 | 43.65 | 43.65 | -0.1 (-0.23%) | 5,172 |
| 18 Apr 2019 | EUR | 42.89 | 43.75 | 42.82 | 43.75 | 43.75 | +1.03 (+2.41%) | 22,378 |
| 17 Apr 2019 | EUR | 42.76 | 43.02 | 42.66 | 42.72 | 42.72 | +0.15 (+0.35%) | 2,650 |
