Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | EUR | 52.27 | 54.26 | 51.38 | 54.05 | 54.05 | +1.07 (+2.02%) | 241,414 |
5 Oct 2023 | EUR | 59.57 | 59.82 | 52.32 | 52.98 | 52.98 | -6.58 (-11.05%) | 856,801 |
4 Oct 2023 | EUR | 58.82 | 60.06 | 58.14 | 59.56 | 59.56 | +0.599 (+1.02%) | 242,705 |
3 Oct 2023 | EUR | 58.8 | 59.68 | 58.8 | 58.9606 | 58.9606 | -0.468 (-0.79%) | 113,404 |
2 Oct 2023 | EUR | 58.87 | 60.26 | 58.04 | 59.4289 | 59.4289 | +0.399 (+0.68%) | 266,304 |
29 Sep 2023 | EUR | 59.03 | 60.28 | 57.484 | 59.03 | 59.03 | +3.68 (+6.65%) | 801,171 |
28 Sep 2023 | EUR | 56.09 | 56.4 | 55 | 55.35 | 55.35 | -1.02 (-1.81%) | 113,780 |
27 Sep 2023 | EUR | 57.02 | 57.26 | 56.12 | 56.37 | 56.37 | -0.832 (-1.45%) | 286,507 |
26 Sep 2023 | EUR | 57.49 | 58.06 | 57.1343 | 57.2016 | 57.2016 | -0.704 (-1.22%) | 220,019 |
25 Sep 2023 | EUR | 59.32 | 59.32 | 57.62 | 57.9058 | 57.9058 | -1.614 (-2.71%) | 437,767 |
22 Sep 2023 | EUR | 59.06 | 59.86 | 58.78 | 59.52 | 59.52 | +0.32 (+0.54%) | 63,072 |
21 Sep 2023 | EUR | 59.2 | 60.2 | 58.82 | 59.2 | 59.2 | -0.41 (-0.69%) | 77,704 |
20 Sep 2023 | EUR | 59.52 | 60.44 | 59.39 | 59.61 | 59.61 | +0.243 (+0.41%) | 228,749 |
19 Sep 2023 | EUR | 59.96 | 59.96 | 59.12 | 59.3673 | 59.3673 | -1.484 (-2.44%) | 366,943 |
18 Sep 2023 | EUR | 61.36 | 61.96 | 60.02 | 60.8517 | 60.8517 | -0.288 (-0.47%) | 413,777 |
15 Sep 2023 | EUR | 61.35 | 61.76 | 60.8 | 61.14 | 61.14 | -0.09 (-0.15%) | 952,474 |
14 Sep 2023 | EUR | 61.21 | 61.5 | 60.08 | 61.23 | 61.23 | +0.51 (+0.84%) | 242,763 |
13 Sep 2023 | EUR | 61.38 | 61.76 | 59.6 | 60.72 | 60.72 | -0.805 (-1.31%) | 311,257 |
12 Sep 2023 | EUR | 61.99 | 62.1821 | 61.26 | 61.5254 | 61.5254 | -0.633 (-1.02%) | 128,463 |
11 Sep 2023 | EUR | 61.43 | 62.52 | 61.34 | 62.1582 | 62.1582 | +0.808 (+1.32%) | 661,859 |
8 Sep 2023 | EUR | 60.83 | 61.48 | 60.04 | 61.35 | 61.35 | +1.22 (+2.03%) | 274,925 |
7 Sep 2023 | EUR | 60.9 | 61.44 | 59.98 | 60.13 | 60.13 | -1.08 (-1.76%) | 547,712 |
6 Sep 2023 | EUR | 60.93 | 62.0248 | 60.74 | 61.21 | 61.21 | -0.099 (-0.16%) | 774,365 |
5 Sep 2023 | EUR | 61.69 | 62.46 | 61 | 61.3092 | 61.3092 | -0.89 (-1.43%) | 74,582 |
4 Sep 2023 | EUR | 62.81 | 63.18 | 61.52 | 62.1989 | 62.1989 | -0.041 (-0.07%) | 162,858 |
1 Sep 2023 | EUR | 61.85 | 62.52 | 61.3 | 62.24 | 62.24 | -0.08 (-0.13%) | 126,635 |
31 Aug 2023 | EUR | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | +0.29 (+0.47%) | 279,798 |
30 Aug 2023 | EUR | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | +0.301 (+0.49%) | 438,236 |
29 Aug 2023 | EUR | 60.87 | 61.7324 | 60.555 | 61.7293 | 61.7293 | +1.619 (+2.69%) | 139,403 |
25 Aug 2023 | EUR | 59.73 | 60.78 | 59.54 | 60.11 | 60.11 | -0.22 (-0.36%) | 252,437 |