Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | EUR | 14.56 | 14.78 | 14.47 | 14.61 | 14.61 | +0.475 (+3.36%) | 802,931 |
6 Oct 2023 | EUR | 14.175 | 14.3 | 14.085 | 14.135 | 14.135 | -0.247 (-1.72%) | 2,956,069 |
5 Oct 2023 | EUR | 14.46 | 14.46 | 14.15 | 14.3825 | 14.3825 | +0.007 (+0.05%) | 1,531,098 |
4 Oct 2023 | EUR | 14.97 | 15.04 | 14.36 | 14.375 | 14.375 | -0.86 (-5.64%) | 3,044,315 |
3 Oct 2023 | EUR | 15.24 | 15.49 | 15.0129 | 15.235 | 15.235 | -0.07 (-0.46%) | 686,609 |
2 Oct 2023 | EUR | 15.51 | 15.7 | 15.305 | 15.305 | 15.305 | -0.305 (-1.95%) | 1,247,912 |
29 Sep 2023 | EUR | 15.5681 | 15.74 | 15.5681 | 15.61 | 15.61 | -0.182 (-1.16%) | 1,287,167 |
28 Sep 2023 | EUR | 15.64 | 15.795 | 15.64 | 15.7925 | 15.7925 | +0.297 (+1.92%) | 629,991 |
27 Sep 2023 | EUR | 15.47 | 15.62 | 15.47 | 15.495 | 15.495 | +0.15 (+0.98%) | 7,006,563 |
26 Sep 2023 | EUR | 15.505 | 15.52 | 15.29 | 15.345 | 15.345 | -0.25 (-1.60%) | 420,053 |
25 Sep 2023 | EUR | 15.485 | 15.765 | 15.485 | 15.595 | 15.595 | -0.125 (-0.80%) | 546,775 |
22 Sep 2023 | EUR | 15.545 | 15.86 | 15.545 | 15.72 | 15.72 | +0.08 (+0.51%) | 1,221,356 |
21 Sep 2023 | EUR | 15.3 | 15.855 | 15.23 | 15.64 | 15.64 | +0.223 (+1.44%) | 1,209,776 |
20 Sep 2023 | EUR | 15.38 | 15.525 | 15.34 | 15.4175 | 15.4175 | -0.04 (-0.26%) | 686,382 |
19 Sep 2023 | EUR | 15.41 | 15.54 | 15.355 | 15.4575 | 15.4575 | +0.152 (+1.00%) | 921,646 |
18 Sep 2023 | EUR | 15.265 | 15.45 | 15.265 | 15.305 | 15.305 | -0.043 (-0.28%) | 3,124,109 |
15 Sep 2023 | EUR | 15.25 | 15.445 | 15.235 | 15.3475 | 15.3475 | +0.105 (+0.69%) | 942,140 |
14 Sep 2023 | EUR | 15.055 | 15.33 | 15.055 | 15.2425 | 15.2425 | +0.128 (+0.84%) | 419,715 |
13 Sep 2023 | EUR | 15.1 | 15.275 | 15 | 15.115 | 15.115 | +0.003 (+0.02%) | 3,630,086 |
12 Sep 2023 | EUR | 14.82 | 15.17 | 14.755 | 15.1125 | 15.1125 | +0.028 (+0.18%) | 693,492 |
11 Sep 2023 | EUR | 14.87 | 15.12 | 14.87 | 15.085 | 15.085 | +0.347 (+2.36%) | 429,998 |
8 Sep 2023 | EUR | 14.555 | 14.9004 | 14.555 | 14.7375 | 14.7375 | +0.133 (+0.91%) | 3,533,033 |
7 Sep 2023 | EUR | 14.515 | 14.68 | 14.515 | 14.605 | 14.605 | +0.033 (+0.22%) | 1,745,917 |
6 Sep 2023 | EUR | 14.66 | 14.74 | 14.55 | 14.5725 | 14.5725 | -0.095 (-0.65%) | 1,093,488 |
5 Sep 2023 | EUR | 14.61 | 14.865 | 14.53 | 14.6675 | 14.6675 | -0.077 (-0.53%) | 2,092,287 |
4 Sep 2023 | EUR | 14.62 | 14.8 | 14.62 | 14.745 | 14.745 | -0.025 (-0.17%) | 1,426,567 |
1 Sep 2023 | EUR | 14.46 | 14.83 | 14.46 | 14.77 | 14.77 | +0.495 (+3.47%) | 5,530,701 |
31 Aug 2023 | EUR | 14.435 | 14.435 | 14.2183 | 14.275 | 14.275 | -0.168 (-1.16%) | 1,448,610 |
30 Aug 2023 | EUR | 14.45 | 14.49 | 14.365 | 14.4425 | 14.4425 | +0.015 (+0.10%) | 486,269 |
29 Aug 2023 | EUR | 14.255 | 14.5 | 14.255 | 14.4275 | 14.4275 | +0.315 (+2.23%) | 1,353,305 |