Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2014 | EUR | 4.218 | 4.246 | 4.198 | 4.2343 | 4.2343 | -0.002 (-0.04%) | 230,442 |
5 Dec 2014 | EUR | 4.1801 | 4.244 | 4.176 | 4.236 | 4.236 | +0.103 (+2.50%) | 1,071,195 |
4 Dec 2014 | EUR | 4.2271 | 4.236 | 4.1328 | 4.1328 | 4.1328 | -0.093 (-2.21%) | 1,090,491 |
3 Dec 2014 | EUR | 4.2192 | 4.232 | 4.182 | 4.226 | 4.226 | +0.003 (+0.08%) | 457,512 |
2 Dec 2014 | EUR | 4.2731 | 4.274 | 4.206 | 4.2228 | 4.2228 | -0.047 (-1.10%) | 712,898 |
1 Dec 2014 | EUR | 4.2481 | 4.314 | 4.236 | 4.2697 | 4.2697 | +0.007 (+0.16%) | 396,922 |
28 Nov 2014 | EUR | 4.2272 | 4.264 | 4.221 | 4.2627 | 4.2627 | +0.047 (+1.11%) | 1,417,470 |
27 Nov 2014 | EUR | 4.2212 | 4.234 | 4.198 | 4.2158 | 4.2158 | +0.007 (+0.18%) | 472,800 |
26 Nov 2014 | EUR | 4.2411 | 4.254 | 4.196 | 4.2083 | 4.2083 | -0.034 (-0.79%) | 1,821,150 |
25 Nov 2014 | EUR | 4.2101 | 4.266 | 4.202 | 4.2419 | 4.2419 | +0.029 (+0.70%) | 1,553,423 |
24 Nov 2014 | EUR | 4.2161 | 4.24 | 4.184 | 4.2126 | 4.2126 | -0.021 (-0.51%) | 804,417 |
21 Nov 2014 | EUR | 4.1292 | 4.236 | 4.116 | 4.234 | 4.234 | +0.132 (+3.22%) | 1,581,898 |
20 Nov 2014 | EUR | 4.14 | 4.14 | 4.076 | 4.102 | 4.102 | -0.063 (-1.52%) | 4,506,299 |
19 Nov 2014 | EUR | 4.1551 | 4.178 | 4.122 | 4.1654 | 4.1654 | +0.025 (+0.60%) | 1,240,137 |
18 Nov 2014 | EUR | 4.092 | 4.164 | 4.092 | 4.1405 | 4.1405 | +0.061 (+1.50%) | 2,665,297 |
17 Nov 2014 | EUR | 4.0151 | 4.092 | 4.0068 | 4.0793 | 4.0793 | +0.027 (+0.67%) | 288,810 |
14 Nov 2014 | EUR | 4.0281 | 4.056 | 4.0058 | 4.052 | 4.052 | +0.022 (+0.55%) | 70,138 |
13 Nov 2014 | EUR | 4.049 | 4.049 | 3.972 | 4.03 | 4.03 | -0.07 (-1.71%) | 1,478,693 |
12 Nov 2014 | EUR | 4.0941 | 4.102 | 4.004 | 4.1 | 4.1 | +0.014 (+0.34%) | 900,637 |
11 Nov 2014 | EUR | 4.045 | 4.101 | 4.045 | 4.0862 | 4.0862 | +0.044 (+1.09%) | 1,456,759 |
10 Nov 2014 | EUR | 3.9951 | 4.042 | 3.981 | 4.042 | 4.042 | +0.023 (+0.58%) | 943,229 |
7 Nov 2014 | EUR | 4.0134 | 4.033 | 3.992 | 4.0186 | 4.0186 | -0.057 (-1.41%) | 531,802 |
6 Nov 2014 | EUR | 4.029 | 4.08 | 3.97 | 4.0759 | 4.0759 | +0.038 (+0.93%) | 1,992,391 |
5 Nov 2014 | EUR | 3.999 | 4.044 | 3.99 | 4.0382 | 4.0382 | +0.078 (+1.97%) | 1,928,389 |
4 Nov 2014 | EUR | 4.0202 | 4.048 | 3.951 | 3.96 | 3.96 | -0.008 (-0.19%) | 4,115,546 |
3 Nov 2014 | EUR | 4.0537 | 4.0537 | 3.756 | 3.9676 | 3.9676 | -0.339 (-7.88%) | 6,164,522 |
31 Oct 2014 | EUR | 4.2384 | 4.31 | 4.212 | 4.307 | 4.307 | +0.14 (+3.36%) | 5,435,530 |
30 Oct 2014 | EUR | 4.189 | 4.208 | 4.136 | 4.1668 | 4.1668 | -0.049 (-1.17%) | 1,287,554 |
29 Oct 2014 | EUR | 4.2413 | 4.27 | 4.175 | 4.216 | 4.216 | -0.019 (-0.45%) | 305,900 |
28 Oct 2014 | EUR | 4.181 | 4.272 | 4.181 | 4.235 | 4.235 | +0.069 (+1.66%) | 2,945,204 |