Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | EUR | 13.65 | 13.88 | 13.65 | 13.725 | 13.725 | +0.217 (+1.61%) | 2,437,446 |
3 Jan 2024 | EUR | 13.61 | 13.61 | 13.36 | 13.5075 | 13.5075 | -0.133 (-0.97%) | 25,025,317 |
2 Jan 2024 | EUR | 13.665 | 13.665 | 13.53 | 13.64 | 13.64 | +0.223 (+1.66%) | 12,331,557 |
29 Dec 2023 | EUR | 13.47 | 13.515 | 13.3 | 13.4175 | 13.4175 | -0.128 (-0.94%) | 465,836 |
28 Dec 2023 | EUR | 13.745 | 13.745 | 13.465 | 13.545 | 13.545 | -0.117 (-0.86%) | 158,634 |
27 Dec 2023 | EUR | 13.615 | 13.785 | 13.615 | 13.6625 | 13.6625 | -0.062 (-0.46%) | 6,887,482 |
22 Dec 2023 | EUR | 13.685 | 13.745 | 13.45 | 13.725 | 13.725 | +0.125 (+0.92%) | 1,330,799 |
21 Dec 2023 | EUR | 13.635 | 13.66 | 13.465 | 13.6 | 13.6 | -0.028 (-0.20%) | 272,840 |
20 Dec 2023 | EUR | 13.58 | 13.79 | 13.555 | 13.6275 | 13.6275 | +0.13 (+0.96%) | 765,063 |
19 Dec 2023 | EUR | 13.5 | 13.5716 | 13.395 | 13.4975 | 13.4975 | -0.113 (-0.83%) | 558,398 |
18 Dec 2023 | EUR | 13.425 | 13.675 | 13.34 | 13.61 | 13.61 | +0.165 (+1.23%) | 3,252,888 |
15 Dec 2023 | EUR | 13.6 | 13.62 | 13.335 | 13.445 | 13.445 | -0.035 (-0.26%) | 6,286,312 |
14 Dec 2023 | EUR | 13.3 | 13.515 | 13.23 | 13.48 | 13.48 | +0.155 (+1.16%) | 4,343,047 |
13 Dec 2023 | EUR | 13.5 | 13.5 | 13.16 | 13.325 | 13.325 | -0.22 (-1.62%) | 3,776,791 |
12 Dec 2023 | EUR | 13.85 | 13.875 | 13.4984 | 13.545 | 13.545 | -0.3 (-2.17%) | 768,982 |
11 Dec 2023 | EUR | 13.96 | 14.01 | 13.76 | 13.845 | 13.845 | -0.12 (-0.86%) | 281,257 |
8 Dec 2023 | EUR | 13.87 | 13.995 | 13.685 | 13.965 | 13.965 | +0.15 (+1.09%) | 397,296 |
7 Dec 2023 | EUR | 13.895 | 13.92 | 13.795 | 13.815 | 13.815 | -0.188 (-1.34%) | 548,134 |
6 Dec 2023 | EUR | 14.025 | 14.11 | 13.8922 | 14.0025 | 14.0025 | +0.083 (+0.59%) | 6,212,638 |
5 Dec 2023 | EUR | 13.95 | 14.04 | 13.85 | 13.92 | 13.92 | +0.06 (+0.43%) | 1,096,619 |
4 Dec 2023 | EUR | 14.04 | 14.06 | 13.86 | 13.86 | 13.86 | -0.325 (-2.29%) | 452,238 |
1 Dec 2023 | EUR | 14.185 | 14.2044 | 14.065 | 14.185 | 14.185 | +0.013 (+0.09%) | 498,701 |
30 Nov 2023 | EUR | 14.2 | 14.405 | 14.033 | 14.1725 | 14.1725 | +0.065 (+0.46%) | 807,943 |
29 Nov 2023 | EUR | 14.155 | 14.16 | 13.925 | 14.1075 | 14.1075 | -0.007 (-0.05%) | 648,992 |
28 Nov 2023 | EUR | 14.14 | 14.1725 | 14.06 | 14.115 | 14.115 | -0.052 (-0.37%) | 842,915 |
27 Nov 2023 | EUR | 14.06 | 14.225 | 14 | 14.1675 | 14.1675 | +0.072 (+0.51%) | 740,558 |
24 Nov 2023 | EUR | 13.98 | 14.16 | 13.945 | 14.095 | 14.095 | +0.23 (+1.66%) | 766,019 |
23 Nov 2023 | EUR | 13.87 | 13.975 | 13.72 | 13.865 | 13.865 | +0.158 (+1.15%) | 429,133 |
22 Nov 2023 | EUR | 13.795 | 13.92 | 13.7 | 13.7075 | 13.7075 | -0.19 (-1.37%) | 2,877,657 |
21 Nov 2023 | EUR | 13.915 | 13.915 | 13.76 | 13.8975 | 13.8975 | -0.048 (-0.34%) | 1,143,657 |