Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | EUR | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | +0.13 (+0.65%) | 98,042 |
27 Mar 2024 | EUR | 20.14 | 20.14 | 19.82 | 20.03 | 20.03 | -0.02 (-0.10%) | 4,615,931 |
26 Mar 2024 | EUR | 19.92 | 20.08 | 19.66 | 20.05 | 20.05 | +0.35 (+1.78%) | 104,004 |
25 Mar 2024 | EUR | 19.8528 | 19.8528 | 19.68 | 19.7 | 19.7 | -0.09 (-0.45%) | 1,767,925 |
22 Mar 2024 | EUR | 19.9 | 19.9 | 19.67 | 19.79 | 19.79 | -0.09 (-0.45%) | 52,219 |
21 Mar 2024 | EUR | 19.98 | 20.02 | 19.75 | 19.88 | 19.88 | +0.015 (+0.08%) | 165,679 |
20 Mar 2024 | EUR | 19.865 | 19.865 | 19.865 | 19.865 | 19.865 | -0.044 (-0.22%) | 698,886 |
19 Mar 2024 | EUR | 19.98 | 20.12 | 19.75 | 19.9091 | 19.9091 | +0.194 (+0.98%) | 319,461 |
18 Mar 2024 | EUR | 20.18 | 20.26 | 19.66 | 19.715 | 19.715 | -0.305 (-1.52%) | 71,422 |
15 Mar 2024 | EUR | 19.985 | 20.2 | 19.79 | 20.02 | 20.02 | +0.23 (+1.16%) | 85,497 |
14 Mar 2024 | EUR | 19.56 | 19.89 | 19.56 | 19.79 | 19.79 | +0.215 (+1.10%) | 103,305 |
13 Mar 2024 | EUR | 19.65 | 20.28 | 19.51 | 19.575 | 19.575 | -0.16 (-0.81%) | 1,023,110 |
12 Mar 2024 | EUR | 20.42 | 20.42 | 19.6972 | 19.735 | 19.735 | -0.61 (-3.00%) | 939,528 |
11 Mar 2024 | EUR | 20.7 | 20.7 | 20.26 | 20.345 | 20.345 | -0.01 (-0.05%) | 53,209 |
8 Mar 2024 | EUR | 20.86 | 20.96 | 20.34 | 20.355 | 20.355 | -0.625 (-2.98%) | 1,451,291 |
7 Mar 2024 | EUR | 20.8 | 21.1 | 20.64 | 20.98 | 20.98 | -0.052 (-0.25%) | 308,429 |
6 Mar 2024 | EUR | 21 | 21.18 | 20.74 | 21.032 | 21.032 | +0.572 (+2.79%) | 1,680,801 |
5 Mar 2024 | EUR | 20.4257 | 21 | 20.4257 | 20.4602 | 20.4602 | -0.56 (-2.67%) | 211,972 |
4 Mar 2024 | EUR | 21.12 | 21.12 | 20.42 | 21.0207 | 21.0207 | -0.049 (-0.23%) | 1,217,006 |
1 Mar 2024 | EUR | 21.9 | 22.06 | 21.04 | 21.07 | 21.07 | -1.2 (-5.39%) | 1,205,809 |
29 Feb 2024 | EUR | 21.96 | 22.44 | 21.68 | 22.27 | 22.27 | +0.303 (+1.38%) | 3,252,106 |
28 Feb 2024 | EUR | 22.34 | 22.38 | 21.66 | 21.9668 | 21.9668 | -0.073 (-0.33%) | 348,467 |
27 Feb 2024 | EUR | 22.28 | 22.4 | 21.96 | 22.04 | 22.04 | -0.96 (-4.17%) | 134,202 |
26 Feb 2024 | EUR | 22.7 | 23.06 | 22.32 | 23 | 23 | -0.04 (-0.17%) | 611,088 |
23 Feb 2024 | EUR | 23.1 | 23.14 | 22.98 | 23.04 | 23.04 | -0.11 (-0.48%) | 248,948 |
22 Feb 2024 | EUR | 23.15 | 23.15 | 22.94 | 23.15 | 23.15 | +0.029 (+0.13%) | 54,776 |
21 Feb 2024 | EUR | 22.92 | 23.16 | 22.92 | 23.1205 | 23.1205 | +0.221 (+0.96%) | 63,363 |
20 Feb 2024 | EUR | 22.74 | 23.08 | 22.74 | 22.9 | 22.9 | -0.017 (-0.07%) | 88,554 |
19 Feb 2024 | EUR | 23 | 23.0465 | 22.72 | 22.9167 | 22.9167 | +0.027 (+0.12%) | 163,987 |
16 Feb 2024 | EUR | 23.2 | 23.46 | 22.8 | 22.89 | 22.89 | -0.23 (-0.99%) | 590,870 |