Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | EUR | 14.8446 | 14.8446 | 14.7675 | 14.7675 | 14.7675 | -0.129 (-0.87%) | 3,200,000 |
25 Apr 2024 | EUR | 14.87 | 15.005 | 14.49 | 14.8967 | 14.8967 | -0.198 (-1.31%) | 32,407,520 |
24 Apr 2024 | EUR | 15.2 | 15.26 | 14.96 | 15.095 | 15.095 | +0.05 (+0.33%) | 5,445,700 |
23 Apr 2024 | EUR | 15.03 | 15.095 | 14.895 | 15.045 | 15.045 | +0.189 (+1.27%) | 385,069 |
22 Apr 2024 | EUR | 14.96 | 15.015 | 14.745 | 14.8561 | 14.8561 | +0.004 (+0.02%) | 5,506,910 |
19 Apr 2024 | EUR | 15.155 | 15.155 | 14.715 | 14.8525 | 14.8525 | -0.258 (-1.70%) | 1,054,828 |
18 Apr 2024 | EUR | 15.15 | 15.21 | 14.95 | 15.11 | 15.11 | -0.115 (-0.75%) | 9,217,275 |
17 Apr 2024 | EUR | 15.02 | 15.305 | 14.955 | 15.2248 | 15.2248 | -0.127 (-0.83%) | 7,568,183 |
16 Apr 2024 | EUR | 15.52 | 15.635 | 15.155 | 15.3516 | 15.3516 | -0.388 (-2.47%) | 580,621 |
15 Apr 2024 | EUR | 15.915 | 15.915 | 15.555 | 15.74 | 15.74 | -0.185 (-1.16%) | 559,640 |
12 Apr 2024 | EUR | 15.5 | 15.97 | 15.39 | 15.925 | 15.925 | +0.537 (+3.49%) | 3,925,265 |
11 Apr 2024 | EUR | 15.8 | 15.995 | 15.295 | 15.3875 | 15.3875 | -0.27 (-1.72%) | 995,345 |
10 Apr 2024 | EUR | 15.7 | 15.895 | 15.5578 | 15.6573 | 15.6573 | -0.293 (-1.83%) | 867,200 |
9 Apr 2024 | EUR | 16.1 | 16.185 | 15.765 | 15.9499 | 15.9499 | -0.183 (-1.14%) | 983,010 |
8 Apr 2024 | EUR | 16.025 | 16.19 | 16.025 | 16.1333 | 16.1333 | -0.012 (-0.07%) | 590,436 |
5 Apr 2024 | EUR | 16.1 | 16.22 | 16.035 | 16.145 | 16.145 | +0.06 (+0.37%) | 426,758 |
4 Apr 2024 | EUR | 15.95 | 16.09 | 15.9 | 16.085 | 16.085 | +0.22 (+1.39%) | 2,048,594 |
3 Apr 2024 | EUR | 15.82 | 15.965 | 15.82 | 15.865 | 15.865 | +0.064 (+0.41%) | 371,257 |
2 Apr 2024 | EUR | 15.535 | 15.9374 | 15.535 | 15.801 | 15.801 | +0.344 (+2.22%) | 1,186,359 |
28 Mar 2024 | EUR | 15.345 | 15.945 | 15.345 | 15.4575 | 15.4575 | +0.043 (+0.28%) | 2,037,172 |
27 Mar 2024 | EUR | 15.35 | 15.475 | 15.32 | 15.415 | 15.415 | -0.015 (-0.10%) | 271,362 |
26 Mar 2024 | EUR | 15.36 | 15.68 | 15.36 | 15.43 | 15.43 | +0.125 (+0.82%) | 2,191,277 |
25 Mar 2024 | EUR | 15.23 | 15.945 | 15.23 | 15.305 | 15.305 | +0.058 (+0.38%) | 1,589,126 |
22 Mar 2024 | EUR | 15.16 | 15.335 | 14.735 | 15.2475 | 15.2475 | -0.052 (-0.34%) | 1,437,783 |
21 Mar 2024 | EUR | 15.36 | 15.95 | 15.15 | 15.3 | 15.3 | -0.014 (-0.09%) | 1,487,311 |
20 Mar 2024 | EUR | 15.3 | 15.5 | 15.265 | 15.314 | 15.314 | -0.131 (-0.85%) | 1,377,984 |
19 Mar 2024 | EUR | 15.26 | 15.5 | 15.26 | 15.445 | 15.445 | +0.207 (+1.36%) | 1,549,824 |
18 Mar 2024 | EUR | 15.055 | 15.26 | 12.8802 | 15.2378 | 15.2378 | +0.243 (+1.62%) | 3,647,172 |
15 Mar 2024 | EUR | 15.025 | 15.19 | 14.99 | 14.995 | 14.995 | -0.128 (-0.84%) | 3,865,740 |
14 Mar 2024 | EUR | 15.04 | 15.19 | 15.04 | 15.1225 | 15.1225 | +0.1 (+0.67%) | 3,839,050 |