Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | EUR | 14.66 | 14.76 | 14.43 | 14.6 | 14.6 | 0.0 (0.0%) | 6,632 |
2 Jan 2024 | EUR | 14.505 | 14.66 | 14.48 | 14.6 | 14.6 | +0.065 (+0.45%) | 14,708 |
29 Dec 2023 | EUR | 14.505 | 14.6 | 14.4592 | 14.535 | 14.535 | -0.115 (-0.78%) | 5,052 |
28 Dec 2023 | EUR | 14.69 | 14.75 | 14.54 | 14.65 | 14.65 | -0.008 (-0.06%) | 4,211 |
27 Dec 2023 | EUR | 14.505 | 14.68 | 14.48 | 14.6584 | 14.6584 | +0.093 (+0.64%) | 6,263 |
22 Dec 2023 | EUR | 14.7 | 14.7 | 14.53 | 14.565 | 14.565 | -0.002 (-0.01%) | 5,952 |
21 Dec 2023 | EUR | 14.48 | 14.65 | 14.48 | 14.5668 | 14.5668 | -0.06 (-0.41%) | 6,447 |
20 Dec 2023 | EUR | 14.6 | 14.68 | 14.56 | 14.6272 | 14.6272 | +0.071 (+0.49%) | 18,030 |
19 Dec 2023 | EUR | 14.5 | 14.69 | 14.5 | 14.556 | 14.556 | +0.027 (+0.18%) | 14,503 |
18 Dec 2023 | EUR | 14.505 | 14.71 | 14.5 | 14.5292 | 14.5292 | +0.164 (+1.14%) | 7,030 |
15 Dec 2023 | EUR | 14.36 | 14.72 | 14.36 | 14.365 | 14.365 | +0.05 (+0.35%) | 30,786 |
14 Dec 2023 | EUR | 14.19 | 14.43 | 14.19 | 14.315 | 14.315 | +0.34 (+2.43%) | 14,192 |
13 Dec 2023 | EUR | 14 | 14.06 | 13.87 | 13.975 | 13.975 | -0.065 (-0.46%) | 16,089 |
12 Dec 2023 | EUR | 14 | 14.1 | 13.88 | 14.04 | 14.04 | +0.034 (+0.24%) | 10,185 |
11 Dec 2023 | EUR | 14.45 | 14.46 | 13.99 | 14.006 | 14.006 | -0.349 (-2.43%) | 22,636 |
8 Dec 2023 | EUR | 14.41 | 14.5 | 14.31 | 14.355 | 14.355 | -0.36 (-2.45%) | 23,634 |
7 Dec 2023 | EUR | 14.79 | 14.79 | 14.3 | 14.715 | 14.715 | +0.045 (+0.31%) | 17,431 |
6 Dec 2023 | EUR | 14.83 | 14.83 | 14.45 | 14.67 | 14.67 | -0.896 (-5.76%) | 46,285 |
5 Dec 2023 | EUR | 15.705 | 15.89 | 14.91 | 15.566 | 15.566 | -0.172 (-1.10%) | 13,434 |
4 Dec 2023 | EUR | 15.67 | 15.94 | 15.62 | 15.7384 | 15.7384 | +0.353 (+2.30%) | 102,267 |
1 Dec 2023 | EUR | 15.45 | 15.6609 | 15.33 | 15.385 | 15.385 | +0.01 (+0.07%) | 5,726 |
30 Nov 2023 | EUR | 15.365 | 15.73 | 15.03 | 15.375 | 15.375 | +0.165 (+1.08%) | 5,600 |
29 Nov 2023 | EUR | 15.155 | 15.63 | 15.1 | 15.21 | 15.21 | +0.101 (+0.67%) | 6,006 |
28 Nov 2023 | EUR | 14.94 | 15.23 | 14.94 | 15.1086 | 15.1086 | +0.249 (+1.67%) | 7,481 |
27 Nov 2023 | EUR | 14.905 | 15.29 | 14.57 | 14.86 | 14.86 | -0.115 (-0.77%) | 17,225 |
24 Nov 2023 | EUR | 14.88 | 14.975 | 14.52 | 14.975 | 14.975 | +0.04 (+0.27%) | 11,061 |
23 Nov 2023 | EUR | 14.905 | 14.99 | 14.57 | 14.935 | 14.935 | -0.065 (-0.43%) | 2,334 |
22 Nov 2023 | EUR | 14.945 | 15.08 | 14.67 | 15 | 15 | +0.143 (+0.96%) | 4,872 |
21 Nov 2023 | EUR | 15.25 | 15.35 | 14.8208 | 14.8574 | 14.8574 | -0.252 (-1.67%) | 15,772 |
20 Nov 2023 | EUR | 15.105 | 15.205 | 14.6 | 15.1096 | 15.1096 | +0.07 (+0.46%) | 7,414 |