Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2008 | EUR | 39.6302 | 39.6302 | 39.384 | 39.5004 | 35.0546 | +0.265 (+0.67%) | 187,394 |
17 Jun 2008 | EUR | 39.3241 | 39.5365 | 39.2356 | 39.2356 | 34.8196 | +0.466 (+1.20%) | 26,077 |
16 Jun 2008 | EUR | 38.7975 | 38.98 | 38.7701 | 38.7701 | 34.4065 | -0.767 (-1.94%) | 3,350 |
13 Jun 2008 | EUR | 39.546 | 40.1211 | 39.5369 | 39.5369 | 35.087 | -0.164 (-0.41%) | 40,198 |
12 Jun 2008 | EUR | 39.473 | 39.7012 | 39.473 | 39.7012 | 35.2328 | -0.63 (-1.56%) | 94 |
11 Jun 2008 | EUR | 39.9751 | 40.3311 | 39.7683 | 40.3311 | 35.7918 | +0.374 (+0.94%) | 1,907,938 |
10 Jun 2008 | EUR | 39.9084 | 39.9659 | 39.9084 | 39.9568 | 35.4596 | -0.073 (-0.18%) | 34,391 |
9 Jun 2008 | EUR | 40.0299 | 40.0299 | 40.0299 | 40.0299 | 35.5245 | -0.256 (-0.63%) | 135 |
6 Jun 2008 | EUR | 41.0797 | 41.0797 | 40.185 | 40.2855 | 35.7513 | -0.73 (-1.78%) | 4,152 |
5 Jun 2008 | EUR | 41.8556 | 41.8556 | 41.0158 | 41.0158 | 36.3994 | -0.548 (-1.32%) | 71 |
4 Jun 2008 | EUR | 41.851 | 41.851 | 41.5635 | 41.5635 | 36.8855 | +0.612 (+1.49%) | 54,297 |
3 Jun 2008 | EUR | 40.9742 | 40.9742 | 40.9519 | 40.9519 | 36.3427 | +0.794 (+1.98%) | 12,919 |
2 Jun 2008 | EUR | 40.2806 | 40.6689 | 40.1577 | 40.1577 | 35.6379 | -0.566 (-1.39%) | 327 |
30 May 2008 | EUR | 41.1436 | 41.1436 | 40.7236 | 40.7236 | 36.1401 | -0.301 (-0.73%) | 23,417 |
29 May 2008 | EUR | 40.8069 | 41.0249 | 40.3151 | 41.0249 | 36.4075 | +0.356 (+0.88%) | 9,319 |
27 May 2008 | EUR | 40.1211 | 40.6689 | 40.1211 | 40.6689 | 36.0916 | -0.173 (-0.42%) | 24,806 |
23 May 2008 | EUR | 40.8743 | 41.042 | 40.5593 | 40.8423 | 36.2455 | -0.173 (-0.42%) | 22,627 |
22 May 2008 | EUR | 40.9336 | 41.0158 | 40.9336 | 41.0158 | 36.3994 | -0.164 (-0.40%) | 13,564 |
21 May 2008 | EUR | 41.9378 | 41.9378 | 41.1333 | 41.1801 | 36.5452 | -0.749 (-1.79%) | 25,105 |
20 May 2008 | EUR | 42.1477 | 42.1477 | 41.7187 | 41.9286 | 37.2095 | +0.292 (+0.70%) | 190 |
19 May 2008 | EUR | 42.2208 | 42.2208 | 41.6365 | 41.6365 | 36.9503 | -1.068 (-2.50%) | 65,463 |
16 May 2008 | EUR | 42.5038 | 42.7046 | 42.2664 | 42.7046 | 37.8982 | +0.146 (+0.34%) | 14,074 |
15 May 2008 | EUR | 42.4992 | 42.7274 | 42.3942 | 42.5585 | 37.7685 | -0.137 (-0.32%) | 35,504 |
14 May 2008 | EUR | 42.5357 | 42.7457 | 42.2573 | 42.6955 | 37.8901 | +1.059 (+2.54%) | 7,078 |
13 May 2008 | EUR | 41.931 | 42.2208 | 41.6365 | 41.6365 | 36.9503 | +0.529 (+1.29%) | 295,829 |
12 May 2008 | EUR | 41.1436 | 41.1436 | 41.1071 | 41.1071 | 36.4805 | -0.411 (-0.99%) | 44 |
8 May 2008 | EUR | 41.3535 | 41.6822 | 41.3535 | 41.5178 | 36.8449 | -0.055 (-0.13%) | 1,369,721 |
7 May 2008 | EUR | 41.5817 | 41.8556 | 41.5726 | 41.5726 | 36.8936 | +0.173 (+0.42%) | 6,365 |
6 May 2008 | EUR | 41.2851 | 41.4424 | 41.2622 | 41.3992 | 36.7397 | -0.356 (-0.85%) | 9,347 |
2 May 2008 | EUR | 41.7735 | 41.7735 | 41.6274 | 41.7552 | 37.0556 | -3.475 (-7.68%) | 14,765 |