Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | EUR | 4.6365 | 4.646 | 4.59 | 4.607 | 4.607 | -0.026 (-0.56%) | 531,911 |
2 Jan 2024 | EUR | 4.6695 | 4.703 | 4.619 | 4.633 | 4.633 | -0.031 (-0.66%) | 425,374 |
29 Dec 2023 | EUR | 4.6455 | 4.669 | 4.644 | 4.664 | 4.664 | -0.015 (-0.33%) | 46,049 |
28 Dec 2023 | EUR | 4.6705 | 4.6795 | 4.652 | 4.6795 | 4.6795 | +0.004 (+0.09%) | 72,750 |
27 Dec 2023 | EUR | 4.682 | 4.683 | 4.663 | 4.6755 | 4.6755 | +0.021 (+0.44%) | 552,853 |
22 Dec 2023 | EUR | 4.655 | 4.672 | 4.644 | 4.655 | 4.655 | +0.015 (+0.31%) | 95,490 |
21 Dec 2023 | EUR | 4.641 | 4.657 | 4.64 | 4.6405 | 4.6405 | -0.033 (-0.70%) | 254,141 |
20 Dec 2023 | EUR | 4.6705 | 4.675 | 4.646 | 4.673 | 4.673 | +0.021 (+0.46%) | 422,442 |
19 Dec 2023 | EUR | 4.676 | 4.707 | 4.648 | 4.6515 | 4.6515 | -0.01 (-0.21%) | 454,032 |
18 Dec 2023 | EUR | 4.669 | 4.693 | 4.646 | 4.6615 | 4.6615 | +0.021 (+0.46%) | 350,381 |
15 Dec 2023 | EUR | 4.708 | 4.708 | 4.638 | 4.64 | 4.64 | -0.054 (-1.15%) | 169,367 |
14 Dec 2023 | EUR | 4.685 | 4.752 | 4.685 | 4.694 | 4.694 | +0.032 (+0.69%) | 388,646 |
13 Dec 2023 | EUR | 4.675 | 4.687 | 4.652 | 4.662 | 4.662 | -0.022 (-0.47%) | 40,508,458 |
12 Dec 2023 | EUR | 4.681 | 4.693 | 4.661 | 4.684 | 4.684 | +0.004 (+0.10%) | 203,133 |
11 Dec 2023 | EUR | 4.691 | 4.691 | 4.659 | 4.6795 | 4.6795 | +0.001 (+0.01%) | 241,357 |
8 Dec 2023 | EUR | 4.6805 | 4.705 | 4.674 | 4.679 | 4.679 | -0.006 (-0.14%) | 184,353 |
7 Dec 2023 | EUR | 4.6915 | 4.701 | 4.658 | 4.6855 | 4.6855 | -0.006 (-0.14%) | 184,593 |
6 Dec 2023 | EUR | 4.702 | 4.702 | 4.675 | 4.692 | 4.692 | +0.016 (+0.34%) | 480,559 |
5 Dec 2023 | EUR | 4.6835 | 4.696 | 4.673 | 4.676 | 4.676 | +0.013 (+0.29%) | 454,194 |
4 Dec 2023 | EUR | 4.654 | 4.692 | 4.6518 | 4.6625 | 4.6625 | +0.043 (+0.93%) | 133,375 |
1 Dec 2023 | EUR | 4.61 | 4.656 | 4.61 | 4.6195 | 4.6195 | +0.013 (+0.29%) | 296,083 |
30 Nov 2023 | EUR | 4.5725 | 4.6221 | 4.545 | 4.606 | 4.606 | +0.062 (+1.36%) | 798,248 |
29 Nov 2023 | EUR | 4.542 | 4.589 | 4.523 | 4.544 | 4.544 | -0.014 (-0.31%) | 318,521 |
28 Nov 2023 | EUR | 4.563 | 4.563 | 4.531 | 4.558 | 4.558 | -0.018 (-0.39%) | 735,116 |
27 Nov 2023 | EUR | 4.558 | 4.591 | 4.547 | 4.576 | 4.576 | +0.033 (+0.72%) | 266,889 |
24 Nov 2023 | EUR | 4.552 | 4.5741 | 4.541 | 4.5435 | 4.5435 | -0.004 (-0.10%) | 353,145 |
23 Nov 2023 | EUR | 4.497 | 4.552 | 4.483 | 4.548 | 4.548 | +0.036 (+0.81%) | 287,002 |
22 Nov 2023 | EUR | 4.505 | 4.537 | 4.473 | 4.5115 | 4.5115 | -0.044 (-0.98%) | 296,956 |
21 Nov 2023 | EUR | 4.54 | 4.562 | 4.5041 | 4.556 | 4.556 | +0.029 (+0.65%) | 166,050 |
20 Nov 2023 | EUR | 4.505 | 4.547 | 4.49 | 4.5265 | 4.5265 | +0.019 (+0.43%) | 202,556 |