| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | EUR | 46.5558 | 46.5558 | 46.144 | 46.29 | 46.29 | -0.495 (-1.06%) | 2,464 |
| 22 Dec 2017 | EUR | 46.785 | 46.785 | 46.68 | 46.785 | 46.785 | -0.495 (-1.05%) | 704 |
| 21 Dec 2017 | EUR | 47.28 | 47.3947 | 47.085 | 47.28 | 47.28 | +0.165 (+0.35%) | 4,403 |
| 20 Dec 2017 | EUR | 47.08 | 47.545 | 47.055 | 47.115 | 47.115 | -0.19 (-0.40%) | 39,272 |
| 19 Dec 2017 | EUR | 47.825 | 48.365 | 45.75 | 47.305 | 47.305 | -0.135 (-0.28%) | 24,710 |
| 18 Dec 2017 | EUR | 46.19 | 47.55 | 46.19 | 47.44 | 47.44 | +1.58 (+3.45%) | 39,821 |
| 15 Dec 2017 | EUR | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.75 (-1.61%) | 0 |
| 14 Dec 2017 | EUR | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.615 (-1.30%) | 0 |
| 13 Dec 2017 | EUR | 47.225 | 47.225 | 47.225 | 47.225 | 47.225 | -0.645 (-1.35%) | 0 |
| 12 Dec 2017 | EUR | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | +0.015 (+0.03%) | 0 |
| 11 Dec 2017 | EUR | 47.855 | 47.855 | 47.855 | 47.855 | 47.855 | -0.445 (-0.92%) | 0 |
| 8 Dec 2017 | EUR | 48.3 | 48.3 | 48.3 | 48.3 | 48.3 | -0.095 (-0.20%) | 23,941 |
| 7 Dec 2017 | EUR | 48.395 | 48.395 | 48.395 | 48.395 | 48.395 | +0.26 (+0.54%) | 0 |
| 6 Dec 2017 | EUR | 48.135 | 48.135 | 48.135 | 48.135 | 48.135 | +0.75 (+1.58%) | 0 |
| 5 Dec 2017 | EUR | 47.385 | 47.385 | 47.385 | 47.385 | 47.385 | +0.015 (+0.03%) | 0 |
| 4 Dec 2017 | EUR | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | +0.97 (+2.09%) | 0 |
| 1 Dec 2017 | EUR | 46.4 | 46.4 | 46.4 | 46.4 | 46.4 | -0.565 (-1.20%) | 0 |
| 30 Nov 2017 | EUR | 46.49 | 47.055 | 46.46 | 46.965 | 46.965 | +0.745 (+1.61%) | 35,499 |
| 29 Nov 2017 | EUR | 46.355 | 46.4465 | 46.22 | 46.22 | 46.22 | +0.145 (+0.31%) | 746 |
| 28 Nov 2017 | EUR | 46.075 | 46.075 | 46.075 | 46.075 | 46.075 | +0.45 (+0.99%) | 0 |
| 27 Nov 2017 | EUR | 45.5602 | 45.9 | 45.53 | 45.625 | 45.625 | +0.07 (+0.15%) | 6,648 |
| 24 Nov 2017 | EUR | 45.69 | 45.74 | 45.5504 | 45.555 | 45.555 | +0.05 (+0.11%) | 6,128 |
| 23 Nov 2017 | EUR | 45.3978 | 45.505 | 45.3978 | 45.505 | 45.505 | -0.53 (-1.15%) | 4,385 |
| 22 Nov 2017 | EUR | 45.41 | 46.535 | 45.41 | 46.035 | 46.035 | -0.11 (-0.24%) | 14,973 |
| 21 Nov 2017 | EUR | 47.495 | 48.365 | 45.75 | 46.145 | 46.145 | +0.53 (+1.16%) | 10,389 |
| 20 Nov 2017 | EUR | 45.615 | 45.7505 | 44.97 | 45.615 | 45.615 | +0.33 (+0.73%) | 28,222 |
| 17 Nov 2017 | EUR | 45.775 | 45.775 | 45.16 | 45.285 | 45.285 | -0.385 (-0.84%) | 9,408 |
| 16 Nov 2017 | EUR | 45.67 | 46.03 | 45.535 | 45.67 | 45.67 | +0.24 (+0.53%) | 16,717 |
| 15 Nov 2017 | EUR | 45.43 | 45.43 | 44.7371 | 45.43 | 45.43 | -0.37 (-0.81%) | 10,007 |
| 14 Nov 2017 | EUR | 45.85 | 46.3105 | 45.7876 | 45.8 | 45.8 | +0.445 (+0.98%) | 8,989 |
