| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | EUR | 46.64 | 46.9158 | 46 | 46.07 | 46.07 | -0.74 (-1.58%) | 15,327 |
| 7 Feb 2018 | EUR | 45.87 | 46.84 | 45.8138 | 46.81 | 46.81 | +1.13 (+2.47%) | 8,120 |
| 6 Feb 2018 | EUR | 45.04 | 46.32 | 45.04 | 45.68 | 45.68 | -0.87 (-1.87%) | 34,543 |
| 5 Feb 2018 | EUR | 46.94 | 46.94 | 46.27 | 46.55 | 46.55 | -0.85 (-1.79%) | 5,967 |
| 2 Feb 2018 | EUR | 47.94 | 48.094 | 47.34 | 47.4 | 47.4 | -0.74 (-1.54%) | 19,813 |
| 1 Feb 2018 | EUR | 48.66 | 49.06 | 48.14 | 48.14 | 48.14 | -0.46 (-0.95%) | 2,962 |
| 31 Jan 2018 | EUR | 48.224 | 48.6 | 48.224 | 48.6 | 48.6 | -0.06 (-0.12%) | 2,577 |
| 30 Jan 2018 | EUR | 49.12 | 49.12 | 48.302 | 48.66 | 48.66 | -0.4 (-0.82%) | 47,392 |
| 29 Jan 2018 | EUR | 49.06 | 49.4 | 48.98 | 49.06 | 49.06 | +0.45 (+0.93%) | 3,643 |
| 26 Jan 2018 | EUR | 48.61 | 48.9123 | 48.6054 | 48.61 | 48.61 | -0.02 (-0.04%) | 985 |
| 25 Jan 2018 | EUR | 48.67 | 48.67 | 48.63 | 48.63 | 48.63 | -0.455 (-0.93%) | 3 |
| 24 Jan 2018 | EUR | 49.085 | 49.4 | 49.085 | 49.085 | 49.085 | -0.25 (-0.51%) | 2,480 |
| 23 Jan 2018 | EUR | 49 | 49.335 | 49 | 49.335 | 49.335 | +0.675 (+1.39%) | 2,566 |
| 22 Jan 2018 | EUR | 48.66 | 49.04 | 48.6076 | 48.66 | 48.66 | +0.21 (+0.43%) | 7,544 |
| 19 Jan 2018 | EUR | 48.45 | 48.6 | 48.42 | 48.45 | 48.45 | +0.1 (+0.21%) | 28,598 |
| 18 Jan 2018 | EUR | 48 | 48.6049 | 48 | 48.35 | 48.35 | +0.46 (+0.96%) | 29,302 |
| 17 Jan 2018 | EUR | 47.89 | 47.89 | 47.7 | 47.89 | 47.89 | +0.4 (+0.84%) | 66,351 |
| 16 Jan 2018 | EUR | 48.03 | 48.03 | 47.49 | 47.49 | 47.49 | -0.56 (-1.17%) | 8,754 |
| 15 Jan 2018 | EUR | 48.05 | 48.46 | 48 | 48.05 | 48.05 | +0.36 (+0.75%) | 37,370 |
| 12 Jan 2018 | EUR | 47.69 | 48.0587 | 47.69 | 47.69 | 47.69 | -0.34 (-0.71%) | 72,788 |
| 11 Jan 2018 | EUR | 48.03 | 48.0326 | 47.68 | 48.03 | 48.03 | -0.01 (-0.02%) | 29,332 |
| 10 Jan 2018 | EUR | 48.04 | 48.151 | 47.9355 | 48.04 | 48.04 | +0.04 (+0.08%) | 23,032 |
| 9 Jan 2018 | EUR | 48.14 | 48.14 | 47.72 | 48 | 48 | -0.17 (-0.35%) | 29,971 |
| 8 Jan 2018 | EUR | 48.17 | 48.48 | 48.08 | 48.17 | 48.17 | +0.14 (+0.29%) | 85,909 |
| 5 Jan 2018 | EUR | 47.99 | 48.28 | 47.84 | 48.03 | 48.03 | +0.19 (+0.40%) | 44,639 |
| 4 Jan 2018 | EUR | 48.34 | 48.44 | 47.84 | 47.84 | 47.84 | -0.24 (-0.50%) | 23,727 |
| 3 Jan 2018 | EUR | 47.9 | 48.26 | 47.9 | 48.08 | 48.08 | +0.65 (+1.37%) | 7,381 |
| 2 Jan 2018 | EUR | 47.43 | 47.6 | 47.05 | 47.43 | 47.43 | +0.25 (+0.53%) | 44,195 |
| 29 Dec 2017 | EUR | 47.18 | 47.18 | 47.145 | 47.18 | 47.18 | +0.115 (+0.24%) | 10,464 |
| 28 Dec 2017 | EUR | 47.065 | 47.3 | 47.065 | 47.065 | 47.065 | +0.775 (+1.67%) | 1,204 |
