Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | EUR | 16.3 | 16.42 | 16.28 | 16.3025 | 16.3025 | +0.03 (+0.18%) | 552,204 |
28 Sep 2023 | EUR | 16.13 | 16.325 | 16.13 | 16.2725 | 16.2725 | +0.058 (+0.35%) | 554,116 |
27 Sep 2023 | EUR | 16.2875 | 16.31 | 16.115 | 16.215 | 16.215 | -0.01 (-0.06%) | 2,235,382 |
26 Sep 2023 | EUR | 16.1925 | 16.2921 | 16.11 | 16.2247 | 16.2247 | -0.22 (-1.34%) | 381,980 |
25 Sep 2023 | EUR | 16.44 | 16.505 | 16.15 | 16.4448 | 16.4448 | +0.002 (+0.01%) | 677,534 |
22 Sep 2023 | EUR | 16.705 | 16.705 | 16.42 | 16.4425 | 16.4425 | -0.297 (-1.78%) | 616,126 |
21 Sep 2023 | EUR | 16.9 | 16.9 | 16.715 | 16.74 | 16.74 | -0.19 (-1.12%) | 325,378 |
20 Sep 2023 | EUR | 17.045 | 17.12 | 16.91 | 16.93 | 16.93 | +0.03 (+0.18%) | 640,602 |
19 Sep 2023 | EUR | 17.0309 | 17.0309 | 16.8 | 16.8995 | 16.8995 | +0.131 (+0.78%) | 4,180,875 |
18 Sep 2023 | EUR | 16.935 | 16.985 | 16.725 | 16.7682 | 16.7682 | -0.154 (-0.91%) | 765,958 |
15 Sep 2023 | EUR | 17.245 | 17.245 | 16.9 | 16.9225 | 16.9225 | -0.282 (-1.64%) | 2,887,189 |
14 Sep 2023 | EUR | 17.075 | 17.34 | 17.075 | 17.205 | 17.205 | +0.115 (+0.67%) | 863,464 |
13 Sep 2023 | EUR | 17.0875 | 17.225 | 16.98 | 17.09 | 17.09 | -0.159 (-0.92%) | 539,188 |
12 Sep 2023 | EUR | 17.125 | 17.35 | 17.125 | 17.249 | 17.249 | +0.152 (+0.89%) | 884,192 |
11 Sep 2023 | EUR | 17 | 17.265 | 17 | 17.0966 | 17.0966 | +0.109 (+0.64%) | 457,822 |
8 Sep 2023 | EUR | 16.68 | 17.085 | 16.68 | 16.9875 | 16.9875 | +0.312 (+1.87%) | 817,928 |
7 Sep 2023 | EUR | 16.5 | 16.765 | 16.465 | 16.675 | 16.675 | +0.018 (+0.11%) | 1,521,999 |
6 Sep 2023 | EUR | 16.72 | 16.805 | 16.53 | 16.6575 | 16.6575 | -0.11 (-0.65%) | 1,326,742 |
5 Sep 2023 | EUR | 16.7225 | 16.95 | 16.565 | 16.7671 | 16.7671 | -0.408 (-2.38%) | 939,738 |
4 Sep 2023 | EUR | 17.455 | 17.465 | 17.11 | 17.1753 | 17.1753 | -0.127 (-0.74%) | 447,455 |
1 Sep 2023 | EUR | 17.6 | 17.67 | 17.15 | 17.3025 | 17.3025 | -0.38 (-2.15%) | 3,104,433 |
31 Aug 2023 | EUR | 17.565 | 17.85 | 17.565 | 17.6825 | 17.6825 | +0.115 (+0.65%) | 580,506 |
30 Aug 2023 | EUR | 17.5675 | 17.5675 | 17.5675 | 17.5675 | 17.5675 | +0.16 (+0.92%) | 2,595,585 |
29 Aug 2023 | EUR | 18.1875 | 18.36 | 17.295 | 17.4076 | 17.4076 | -0.845 (-4.63%) | 1,542,454 |
25 Aug 2023 | EUR | 18.1525 | 18.365 | 18.1247 | 18.2525 | 18.2525 | +0.122 (+0.68%) | 3,451,345 |
24 Aug 2023 | EUR | 18.08 | 18.265 | 18.08 | 18.13 | 18.13 | +0.032 (+0.17%) | 214,713 |
23 Aug 2023 | EUR | 18.05 | 18.285 | 18.05 | 18.0985 | 18.0985 | -0.386 (-2.09%) | 199,411 |
22 Aug 2023 | EUR | 18.2525 | 18.6 | 18.25 | 18.4849 | 18.4849 | +0.174 (+0.95%) | 4,554,898 |
21 Aug 2023 | EUR | 18.095 | 18.435 | 18.095 | 18.3108 | 18.3108 | +0.161 (+0.89%) | 1,262,410 |
18 Aug 2023 | EUR | 18.0575 | 18.225 | 18.035 | 18.15 | 18.15 | -0.1 (-0.55%) | 175,989 |