Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2015 | EUR | 4.3521 | 4.408 | 4.28 | 4.4042 | 4.4042 | +0.113 (+2.64%) | 828,697 |
26 Aug 2015 | EUR | 4.263 | 4.375 | 4.231 | 4.291 | 4.291 | -0.023 (-0.53%) | 715,876 |
25 Aug 2015 | EUR | 4.1351 | 4.32 | 4.062 | 4.314 | 4.314 | +0.136 (+3.27%) | 821,817 |
24 Aug 2015 | EUR | 4.2151 | 4.234 | 4.0522 | 4.1776 | 4.1776 | -0.174 (-4.00%) | 2,127,976 |
21 Aug 2015 | EUR | 4.3851 | 4.432 | 4.302 | 4.3515 | 4.3515 | -0.091 (-2.06%) | 1,630,032 |
20 Aug 2015 | EUR | 4.498 | 4.498 | 4.424 | 4.4428 | 4.4428 | -0.077 (-1.71%) | 480,756 |
19 Aug 2015 | EUR | 4.5551 | 4.562 | 4.52 | 4.52 | 4.52 | -0.06 (-1.32%) | 213,960 |
18 Aug 2015 | EUR | 4.558 | 4.592 | 4.558 | 4.5804 | 4.5804 | +0.051 (+1.12%) | 350,397 |
17 Aug 2015 | EUR | 4.5243 | 4.572 | 4.5 | 4.5297 | 4.5297 | +0.007 (+0.15%) | 286,301 |
14 Aug 2015 | EUR | 4.5261 | 4.542 | 4.51 | 4.5231 | 4.5231 | +0.005 (+0.11%) | 510,291 |
13 Aug 2015 | EUR | 4.554 | 4.554 | 4.502 | 4.5181 | 4.5181 | +0.051 (+1.14%) | 304,635 |
12 Aug 2015 | EUR | 4.4841 | 4.522 | 4.438 | 4.467 | 4.467 | -0.071 (-1.56%) | 2,469,179 |
11 Aug 2015 | EUR | 4.5472 | 4.564 | 4.504 | 4.5377 | 4.5377 | -0.001 (-0.02%) | 806,780 |
10 Aug 2015 | EUR | 4.51 | 4.564 | 4.482 | 4.5386 | 4.5386 | +0.045 (+1.01%) | 1,792,799 |
7 Aug 2015 | EUR | 4.5001 | 4.5197 | 4.4512 | 4.4933 | 4.4933 | -0.025 (-0.56%) | 514,699 |
6 Aug 2015 | EUR | 4.4831 | 4.522 | 4.4532 | 4.5185 | 4.5185 | +0.064 (+1.44%) | 559,262 |
5 Aug 2015 | EUR | 4.4651 | 4.485 | 4.442 | 4.4543 | 4.4543 | -0.012 (-0.28%) | 13,727,765 |
4 Aug 2015 | EUR | 4.4752 | 4.48 | 4.446 | 4.4667 | 4.4667 | -0.02 (-0.45%) | 1,166,419 |
3 Aug 2015 | EUR | 4.4811 | 4.5 | 4.464 | 4.4867 | 4.4867 | +0.007 (+0.15%) | 2,368,601 |
31 Jul 2015 | EUR | 4.4811 | 4.492 | 4.458 | 4.48 | 4.48 | +0.006 (+0.14%) | 2,243,377 |
30 Jul 2015 | EUR | 4.4981 | 4.5 | 4.448 | 4.4738 | 4.4738 | +0.001 (+0.02%) | 818,782 |
29 Jul 2015 | EUR | 4.4801 | 4.498 | 4.444 | 4.473 | 4.473 | -0.005 (-0.11%) | 1,627,342 |
28 Jul 2015 | EUR | 4.486 | 4.486 | 4.463 | 4.478 | 4.478 | -0.063 (-1.39%) | 1,777,482 |
27 Jul 2015 | EUR | 4.5461 | 4.57 | 4.478 | 4.5412 | 4.5412 | -0.013 (-0.28%) | 1,320,220 |
24 Jul 2015 | EUR | 4.5531 | 4.61 | 4.551 | 4.554 | 4.554 | -0.036 (-0.78%) | 505,688 |
23 Jul 2015 | EUR | 4.6291 | 4.63 | 4.56 | 4.5897 | 4.5897 | -0.002 (-0.05%) | 1,160,479 |
22 Jul 2015 | EUR | 4.5851 | 4.622 | 4.57 | 4.592 | 4.592 | -0.014 (-0.30%) | 788,931 |
21 Jul 2015 | EUR | 4.6911 | 4.692 | 4.606 | 4.606 | 4.606 | -0.086 (-1.83%) | 495,684 |
20 Jul 2015 | EUR | 4.678 | 4.699 | 4.678 | 4.692 | 4.692 | +0.02 (+0.43%) | 728,666 |
17 Jul 2015 | EUR | 4.6601 | 4.676 | 4.636 | 4.672 | 4.672 | +0.022 (+0.47%) | 427,177 |