Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2009 | EUR | 204.36 | 205.08 | 204.3 | 204.3678 | 20.4368 | +7.748 (+3.94%) | 10,803 |
1 Sep 2009 | EUR | 197.79 | 197.79 | 196.6196 | 196.6196 | 19.662 | -4.189 (-2.09%) | 1,428 |
28 Aug 2009 | EUR | 200.8087 | 200.81 | 200.8087 | 200.8087 | 20.0809 | +2.94 (+1.49%) | 49 |
27 Aug 2009 | EUR | 197.8688 | 197.87 | 197.8688 | 197.8688 | 19.7869 | +0.394 (+0.20%) | 2,042 |
25 Aug 2009 | EUR | 197.2275 | 198.71 | 197.11 | 197.475 | 19.7475 | -0.22 (-0.11%) | 414 |
24 Aug 2009 | EUR | 197.6953 | 197.7 | 197.6953 | 197.6953 | 19.7695 | -0.545 (-0.27%) | 81 |
20 Aug 2009 | EUR | 198.24 | 198.24 | 198.24 | 198.24 | 19.824 | +5.64 (+2.93%) | 2,234 |
19 Aug 2009 | EUR | 192.6 | 192.6 | 192.6 | 192.6 | 19.26 | +0.07 (+0.04%) | 0 |
18 Aug 2009 | EUR | 192.53 | 192.53 | 192.53 | 192.53 | 19.253 | +2.22 (+1.17%) | 4 |
17 Aug 2009 | EUR | 190.31 | 190.31 | 190.31 | 190.31 | 19.031 | -4.66 (-2.39%) | 101 |
14 Aug 2009 | EUR | 194.9698 | 194.97 | 194.9698 | 194.9698 | 19.497 | +11.67 (+6.37%) | 833 |
13 Aug 2009 | EUR | 183.3 | 183.3 | 183.3 | 183.3 | 18.33 | +5.47 (+3.08%) | 1,448 |
12 Aug 2009 | EUR | 177.8299 | 177.83 | 177.8299 | 177.8299 | 17.783 | -3.17 (-1.75%) | 164 |
10 Aug 2009 | EUR | 182.8653 | 182.87 | 181 | 181 | 18.1 | -8.83 (-4.65%) | 857 |
7 Aug 2009 | EUR | 189.83 | 189.83 | 189.83 | 189.83 | 18.983 | +6.582 (+3.59%) | 12 |
6 Aug 2009 | EUR | 183.2482 | 183.2482 | 183.2482 | 183.2482 | 18.3248 | 0.0 (0.0%) | 0 |
5 Aug 2009 | EUR | 183.2482 | 183.2482 | 183.2482 | 183.2482 | 18.3248 | +1.458 (+0.80%) | 0 |
3 Aug 2009 | EUR | 181.79 | 181.79 | 181.79 | 181.79 | 18.179 | +3.354 (+1.88%) | 125 |
31 Jul 2009 | EUR | 177.8305 | 178.44 | 177.83 | 178.4356 | 17.8436 | +4.723 (+2.72%) | 703 |
29 Jul 2009 | EUR | 172.22 | 173.7126 | 172.02 | 173.7126 | 17.3713 | +2.298 (+1.34%) | 687 |
28 Jul 2009 | EUR | 171.455 | 171.46 | 171.41 | 171.4148 | 17.1415 | +2.265 (+1.34%) | 422 |
23 Jul 2009 | EUR | 166.1333 | 169.15 | 166.13 | 169.15 | 16.915 | +10.821 (+6.83%) | 2,316 |
20 Jul 2009 | EUR | 158.3293 | 158.3293 | 158.3293 | 158.3293 | 15.8329 | +1.259 (+0.80%) | 0 |
17 Jul 2009 | EUR | 157.07 | 157.07 | 157.07 | 157.07 | 15.707 | +0.127 (+0.08%) | 22 |
16 Jul 2009 | EUR | 156.9427 | 156.9427 | 156.94 | 156.9427 | 15.6943 | +7.378 (+4.93%) | 487 |
14 Jul 2009 | EUR | 149.5645 | 149.5645 | 149.56 | 149.5645 | 14.9565 | +6.745 (+4.72%) | 92 |
13 Jul 2009 | EUR | 142.819 | 142.82 | 142.819 | 142.819 | 14.2819 | -2.644 (-1.82%) | 120 |
10 Jul 2009 | EUR | 145.4635 | 145.4635 | 145.4635 | 145.4635 | 14.5464 | +0.951 (+0.66%) | 0 |
9 Jul 2009 | EUR | 144.5123 | 144.5123 | 144.51 | 144.5123 | 14.4512 | -5.488 (-3.66%) | 2,284 |
8 Jul 2009 | EUR | 150 | 150 | 150 | 150 | 15 | -0.1 (-0.07%) | 0 |