| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | EUR | 4.588 | 4.592 | 4.535 | 4.572 | 4.572 | 0.0 (0.0%) | 6,783,095 |
| 2 Jan 2020 | EUR | 4.522 | 4.595 | 4.504 | 4.572 | 4.572 | +0.119 (+2.67%) | 145,945 |
| 31 Dec 2019 | EUR | 4.453 | 4.453 | 4.453 | 4.453 | 4.453 | -0.043 (-0.95%) | 0 |
| 30 Dec 2019 | EUR | 4.453 | 4.521 | 4.444 | 4.4955 | 4.4955 | -0.003 (-0.06%) | 71,234 |
| 27 Dec 2019 | EUR | 4.498 | 4.517 | 4.456 | 4.498 | 4.498 | +0.006 (+0.13%) | 931,531 |
| 24 Dec 2019 | EUR | 4.492 | 4.492 | 4.492 | 4.492 | 4.492 | 0.0 (0.0%) | 0 |
| 23 Dec 2019 | EUR | 4.468 | 4.512 | 4.468 | 4.492 | 4.492 | -0.029 (-0.63%) | 2,131,462 |
| 20 Dec 2019 | EUR | 4.5775 | 4.582 | 4.479 | 4.5205 | 4.5205 | -0.005 (-0.12%) | 268,884 |
| 19 Dec 2019 | EUR | 4.5185 | 4.57 | 4.504 | 4.526 | 4.526 | +0.011 (+0.25%) | 360,666 |
| 18 Dec 2019 | EUR | 4.5025 | 4.541 | 4.486 | 4.5145 | 4.5145 | -0.013 (-0.28%) | 140,464 |
| 17 Dec 2019 | EUR | 4.4815 | 4.528 | 4.47 | 4.527 | 4.527 | +0.051 (+1.13%) | 94,612 |
| 16 Dec 2019 | EUR | 4.4785 | 4.5003 | 4.428 | 4.4765 | 4.4765 | +0.021 (+0.47%) | 112,323 |
| 13 Dec 2019 | EUR | 4.5685 | 4.569 | 4.45 | 4.4555 | 4.4555 | -0.08 (-1.75%) | 141,611 |
| 12 Dec 2019 | EUR | 4.4425 | 4.545 | 4.434 | 4.535 | 4.535 | +0.096 (+2.15%) | 106,773 |
| 11 Dec 2019 | EUR | 4.4375 | 4.4612 | 4.426 | 4.4395 | 4.4395 | +0.007 (+0.17%) | 56,667 |
| 10 Dec 2019 | EUR | 4.386 | 4.448 | 4.382 | 4.432 | 4.432 | +0.07 (+1.60%) | 100,832 |
| 9 Dec 2019 | EUR | 4.474 | 4.489 | 4.358 | 4.362 | 4.362 | -0.083 (-1.86%) | 400,216 |
| 6 Dec 2019 | EUR | 4.4415 | 4.486 | 4.393 | 4.4445 | 4.4445 | +0.004 (+0.08%) | 84,389 |
| 5 Dec 2019 | EUR | 4.388 | 4.447 | 4.371 | 4.441 | 4.441 | +0.064 (+1.46%) | 200,921 |
| 4 Dec 2019 | EUR | 4.345 | 4.406 | 4.33 | 4.377 | 4.377 | +0.058 (+1.34%) | 100,418 |
| 3 Dec 2019 | EUR | 4.3105 | 4.344 | 4.298 | 4.319 | 4.319 | +0.009 (+0.22%) | 120,660 |
| 2 Dec 2019 | EUR | 4.4015 | 4.413 | 4.291 | 4.3095 | 4.3095 | -0.07 (-1.60%) | 274,830 |
| 29 Nov 2019 | EUR | 4.3585 | 4.4 | 4.349 | 4.3795 | 4.3795 | +0.001 (+0.01%) | 86,654 |
| 28 Nov 2019 | EUR | 4.432 | 4.463 | 4.365 | 4.379 | 4.379 | -0.079 (-1.76%) | 124,067 |
| 27 Nov 2019 | EUR | 4.515 | 4.525 | 4.431 | 4.4575 | 4.4575 | -0.016 (-0.36%) | 226,315 |
| 26 Nov 2019 | EUR | 4.4735 | 4.537 | 4.4735 | 4.4735 | 4.4735 | +0.004 (+0.08%) | 78,257 |
| 25 Nov 2019 | EUR | 4.478 | 4.521 | 4.437 | 4.47 | 4.47 | -0.026 (-0.59%) | 238,344 |
| 22 Nov 2019 | EUR | 4.57 | 4.57 | 4.435 | 4.4965 | 4.4965 | -0.074 (-1.62%) | 438,647 |
| 21 Nov 2019 | EUR | 4.5885 | 4.608 | 4.538 | 4.5705 | 4.5705 | -0.002 (-0.03%) | 220,620 |
| 20 Nov 2019 | EUR | 4.515 | 4.617 | 4.515 | 4.572 | 4.572 | +0.042 (+0.92%) | 254,860 |
