Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | EUR | 33.595 | 35.5 | 32.74 | 34.51 | 34.51 | -0.955 (-2.69%) | 454,191 |
3 Jan 2024 | EUR | 36.675 | 37.34 | 35.44 | 35.465 | 35.465 | -1.571 (-4.24%) | 220,617 |
2 Jan 2024 | EUR | 38.735 | 39.08 | 36.7 | 37.0356 | 37.0356 | -1.494 (-3.88%) | 208,976 |
29 Dec 2023 | EUR | 38.615 | 38.83 | 38.3 | 38.53 | 38.53 | +0.015 (+0.04%) | 5,539 |
28 Dec 2023 | EUR | 38.69 | 39 | 38.43 | 38.515 | 38.515 | -0.214 (-0.55%) | 24,187 |
27 Dec 2023 | EUR | 38.34 | 39.04 | 38.3 | 38.729 | 38.729 | +0.919 (+2.43%) | 37,193 |
22 Dec 2023 | EUR | 38.465 | 38.91 | 37.53 | 37.81 | 37.81 | -0.798 (-2.07%) | 36,549 |
21 Dec 2023 | EUR | 37.925 | 38.86 | 37.9 | 38.6079 | 38.6079 | +0.422 (+1.11%) | 87,391 |
20 Dec 2023 | EUR | 38.335 | 38.51 | 37.37 | 38.1857 | 38.1857 | -0.074 (-0.19%) | 80,038 |
19 Dec 2023 | EUR | 38.025 | 38.5103 | 37.4 | 38.2593 | 38.2593 | +0.008 (+0.02%) | 75,276 |
18 Dec 2023 | EUR | 38.065 | 38.68 | 37.17 | 38.2515 | 38.2515 | -0.064 (-0.17%) | 321,591 |
15 Dec 2023 | EUR | 38.295 | 38.87 | 37.63 | 38.315 | 38.315 | +0.21 (+0.55%) | 285,010 |
14 Dec 2023 | EUR | 39.49 | 39.87 | 38 | 38.105 | 38.105 | -0.795 (-2.04%) | 210,285 |
13 Dec 2023 | EUR | 37.725 | 39.2 | 37.49 | 38.9 | 38.9 | +0.749 (+1.96%) | 336,693 |
12 Dec 2023 | EUR | 36.72 | 39.15 | 35.85 | 38.1507 | 38.1507 | +2.04 (+5.65%) | 668,047 |
11 Dec 2023 | EUR | 35.805 | 36.35 | 35.62 | 36.1106 | 36.1106 | +0.161 (+0.45%) | 40,275 |
8 Dec 2023 | EUR | 35.425 | 36.23 | 35.17 | 35.95 | 35.95 | +0.585 (+1.65%) | 68,182 |
7 Dec 2023 | EUR | 34.94 | 35.53 | 33.94 | 35.365 | 35.365 | +0.07 (+0.20%) | 170,373 |
6 Dec 2023 | EUR | 34.305 | 35.44 | 33.91 | 35.295 | 35.295 | +1.749 (+5.21%) | 236,258 |
5 Dec 2023 | EUR | 32.81 | 34.2 | 32.6 | 33.546 | 33.546 | +0.751 (+2.29%) | 786,043 |
4 Dec 2023 | EUR | 33.695 | 34.09 | 32.45 | 32.7951 | 32.7951 | -0.93 (-2.76%) | 242,141 |
1 Dec 2023 | EUR | 33.32 | 34.74 | 32.5 | 33.725 | 33.725 | +0.2 (+0.60%) | 195,026 |
30 Nov 2023 | EUR | 32.845 | 33.86 | 32.83 | 33.525 | 33.525 | +0.42 (+1.27%) | 346,696 |
29 Nov 2023 | EUR | 31.955 | 33.105 | 31.67 | 33.105 | 33.105 | +1.349 (+4.25%) | 218,076 |
28 Nov 2023 | EUR | 31.555 | 31.97 | 31.21 | 31.7563 | 31.7563 | +0.198 (+0.63%) | 181,442 |
27 Nov 2023 | EUR | 30.97 | 31.7 | 30.32 | 31.5583 | 31.5583 | +0.673 (+2.18%) | 136,629 |
24 Nov 2023 | EUR | 30.935 | 31.29 | 30.81 | 30.885 | 30.885 | -0.315 (-1.01%) | 46,791 |
23 Nov 2023 | EUR | 30.93 | 31.25 | 30.73 | 31.2 | 31.2 | +0.32 (+1.04%) | 85,660 |
22 Nov 2023 | EUR | 30.595 | 31.02 | 29.96 | 30.88 | 30.88 | -0.006 (-0.02%) | 69,935 |
21 Nov 2023 | EUR | 30.575 | 31.3 | 30.38 | 30.8864 | 30.8864 | +0.39 (+1.28%) | 240,429 |