Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2015 | EUR | 4.5214 | 4.522 | 4.476 | 4.4999 | 4.4999 | -0.026 (-0.57%) | 659,512 |
7 Oct 2015 | EUR | 4.5731 | 4.58 | 4.494 | 4.5255 | 4.5255 | -0.039 (-0.85%) | 352,012 |
6 Oct 2015 | EUR | 4.545 | 4.58 | 4.524 | 4.5645 | 4.5645 | +0.059 (+1.32%) | 4,051,190 |
5 Oct 2015 | EUR | 4.5774 | 4.5774 | 4.494 | 4.5052 | 4.5052 | -0.025 (-0.56%) | 2,057,340 |
2 Oct 2015 | EUR | 4.5461 | 4.55 | 4.466 | 4.5305 | 4.5305 | +0.019 (+0.43%) | 1,013,423 |
1 Oct 2015 | EUR | 4.612 | 4.658 | 4.496 | 4.5111 | 4.5111 | -0.045 (-1.00%) | 5,339,178 |
30 Sep 2015 | EUR | 4.502 | 4.594 | 4.502 | 4.5565 | 4.5565 | +0.105 (+2.36%) | 1,981,229 |
29 Sep 2015 | EUR | 4.388 | 4.484 | 4.388 | 4.4514 | 4.4514 | +0.021 (+0.49%) | 886,324 |
28 Sep 2015 | EUR | 4.4561 | 4.4822 | 4.41 | 4.4299 | 4.4299 | -0.037 (-0.83%) | 1,670,268 |
25 Sep 2015 | EUR | 4.3945 | 4.484 | 4.3945 | 4.4671 | 4.4671 | +0.122 (+2.80%) | 1,376,597 |
24 Sep 2015 | EUR | 4.39 | 4.39 | 4.312 | 4.3454 | 4.3454 | -0.031 (-0.70%) | 639,211 |
23 Sep 2015 | EUR | 4.3602 | 4.41 | 4.33 | 4.376 | 4.376 | +0.028 (+0.64%) | 2,453,539 |
22 Sep 2015 | EUR | 4.4031 | 4.408 | 4.33 | 4.348 | 4.348 | -0.102 (-2.29%) | 1,882,000 |
21 Sep 2015 | EUR | 4.44 | 4.4754 | 4.44 | 4.45 | 4.45 | +0.002 (+0.04%) | 2,316,429 |
18 Sep 2015 | EUR | 4.4931 | 4.5 | 4.4256 | 4.4482 | 4.4482 | -0.053 (-1.18%) | 1,405,512 |
17 Sep 2015 | EUR | 4.5072 | 4.532 | 4.481 | 4.5012 | 4.5012 | +0.009 (+0.19%) | 661,763 |
16 Sep 2015 | EUR | 4.4611 | 4.512 | 4.432 | 4.4926 | 4.4926 | +0.052 (+1.18%) | 1,136,993 |
15 Sep 2015 | EUR | 4.4021 | 4.455 | 4.37 | 4.4401 | 4.4401 | +0.043 (+0.98%) | 1,085,759 |
14 Sep 2015 | EUR | 4.3872 | 4.424 | 4.367 | 4.3972 | 4.3972 | -0.016 (-0.36%) | 804,800 |
11 Sep 2015 | EUR | 4.3991 | 4.433 | 4.352 | 4.4132 | 4.4132 | +0.025 (+0.57%) | 704,050 |
10 Sep 2015 | EUR | 4.3891 | 4.406 | 4.37 | 4.388 | 4.388 | -0.039 (-0.89%) | 513,099 |
9 Sep 2015 | EUR | 4.4332 | 4.468 | 4.416 | 4.4273 | 4.4273 | +0.045 (+1.04%) | 1,415,061 |
8 Sep 2015 | EUR | 4.34 | 4.402 | 4.34 | 4.3819 | 4.3819 | +0.062 (+1.45%) | 1,406,996 |
7 Sep 2015 | EUR | 4.3426 | 4.3426 | 4.3 | 4.3194 | 4.3194 | -0.007 (-0.17%) | 860,451 |
4 Sep 2015 | EUR | 4.3582 | 4.36 | 4.31 | 4.3269 | 4.3269 | -0.054 (-1.23%) | 622,373 |
3 Sep 2015 | EUR | 4.3431 | 4.416 | 4.338 | 4.3808 | 4.3808 | +0.056 (+1.29%) | 1,256,469 |
2 Sep 2015 | EUR | 4.3111 | 4.368 | 4.292 | 4.3251 | 4.3251 | +0.026 (+0.60%) | 1,995,997 |
1 Sep 2015 | EUR | 4.3322 | 4.339 | 4.28 | 4.2992 | 4.2992 | -0.063 (-1.44%) | 1,244,578 |
31 Aug 2015 | EUR | 4.362 | 4.37 | 4.354 | 4.362 | 4.362 | -0.038 (-0.87%) | 334,395 |
28 Aug 2015 | EUR | 4.4001 | 4.406 | 4.28 | 4.4002 | 4.4002 | -0.004 (-0.09%) | 645,775 |