Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 Nov 2023 | EUR | 4.507 | 4.507 | 4.507 | 4.507 | 4.507 | +0.013 (+0.28%) | 387,356 |
16 Nov 2023 | EUR | 4.46 | 4.505 | 4.442 | 4.4945 | 4.4945 | +0.036 (+0.82%) | 243,459 |
15 Nov 2023 | EUR | 4.489 | 4.515 | 4.436 | 4.458 | 4.458 | -0.013 (-0.29%) | 286,789 |
14 Nov 2023 | EUR | 4.3435 | 4.473 | 4.342 | 4.471 | 4.471 | +0.153 (+3.56%) | 391,346 |
13 Nov 2023 | EUR | 4.338 | 4.342 | 4.308 | 4.3175 | 4.3175 | -0.05 (-1.13%) | 617,512 |
10 Nov 2023 | EUR | 4.431 | 4.431 | 4.327 | 4.367 | 4.367 | -0.077 (-1.73%) | 1,256,858 |
9 Nov 2023 | EUR | 4.3975 | 4.451 | 4.388 | 4.444 | 4.444 | +0.054 (+1.23%) | 367,922 |
8 Nov 2023 | EUR | 4.406 | 4.406 | 4.345 | 4.39 | 4.39 | -0.043 (-0.96%) | 1,400,455 |
7 Nov 2023 | EUR | 4.412 | 4.439 | 4.389 | 4.4325 | 4.4325 | +0.043 (+0.98%) | 459,804 |
6 Nov 2023 | EUR | 4.403 | 4.403 | 4.379 | 4.3895 | 4.3895 | +0.005 (+0.11%) | 363,701 |
3 Nov 2023 | EUR | 4.425 | 4.444 | 4.375 | 4.3845 | 4.3845 | -0.003 (-0.07%) | 5,106,248 |
2 Nov 2023 | EUR | 4.3925 | 4.427 | 4.38 | 4.3875 | 4.3875 | +0.018 (+0.42%) | 3,036,132 |