Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2014 | EUR | 4.452 | 4.452 | 4.374 | 4.376 | 4.376 | -0.077 (-1.73%) | 2,078,955 |
12 Sep 2014 | EUR | 4.4412 | 4.472 | 4.434 | 4.4529 | 4.4529 | +0.017 (+0.39%) | 86,058 |
11 Sep 2014 | EUR | 4.4561 | 4.458 | 4.416 | 4.4357 | 4.4357 | -0.011 (-0.26%) | 226,893 |
10 Sep 2014 | EUR | 4.4441 | 4.46 | 4.4293 | 4.4471 | 4.4471 | -0.019 (-0.44%) | 1,215,684 |
9 Sep 2014 | EUR | 4.484 | 4.484 | 4.4381 | 4.4666 | 4.4666 | -0.061 (-1.36%) | 235,713 |
8 Sep 2014 | EUR | 4.5591 | 4.572 | 4.5202 | 4.528 | 4.528 | -0.034 (-0.75%) | 282,318 |
5 Sep 2014 | EUR | 4.5551 | 4.568 | 4.528 | 4.562 | 4.562 | +0.022 (+0.49%) | 323,803 |
4 Sep 2014 | EUR | 4.47 | 4.5734 | 4.47 | 4.5399 | 4.5399 | +0.032 (+0.71%) | 1,455,201 |
3 Sep 2014 | EUR | 4.476 | 4.52 | 4.476 | 4.508 | 4.508 | +0.052 (+1.17%) | 930,642 |
2 Sep 2014 | EUR | 4.452 | 4.475 | 4.429 | 4.456 | 4.456 | +0.018 (+0.41%) | 382,394 |
1 Sep 2014 | EUR | 4.4271 | 4.452 | 4.419 | 4.4377 | 4.4377 | +0.032 (+0.72%) | 1,724,047 |
29 Aug 2014 | EUR | 4.3951 | 4.426 | 4.372 | 4.406 | 4.406 | +0.024 (+0.55%) | 1,038,173 |
28 Aug 2014 | EUR | 4.4361 | 4.446 | 4.382 | 4.382 | 4.382 | -0.062 (-1.40%) | 188,210 |
27 Aug 2014 | EUR | 4.4521 | 4.47 | 4.418 | 4.444 | 4.444 | -0.018 (-0.40%) | 779,676 |
26 Aug 2014 | EUR | 4.4401 | 4.462 | 4.398 | 4.462 | 4.462 | +0.058 (+1.31%) | 289,600 |
25 Aug 2014 | EUR | 4.4041 | 4.4041 | 4.394 | 4.4041 | 4.4041 | +0.06 (+1.38%) | 33,475 |
22 Aug 2014 | EUR | 4.362 | 4.362 | 4.324 | 4.344 | 4.344 | -0.042 (-0.96%) | 173,881 |
21 Aug 2014 | EUR | 4.318 | 4.386 | 4.318 | 4.386 | 4.386 | +0.103 (+2.41%) | 212,868 |
20 Aug 2014 | EUR | 4.2661 | 4.318 | 4.247 | 4.2829 | 4.2829 | +0.044 (+1.04%) | 1,091,312 |
19 Aug 2014 | EUR | 4.3001 | 4.306 | 4.202 | 4.239 | 4.239 | -0.077 (-1.78%) | 1,104,253 |
18 Aug 2014 | EUR | 4.2901 | 4.37 | 4.269 | 4.3158 | 4.3158 | +0.06 (+1.41%) | 1,747,173 |
14 Aug 2014 | EUR | 4.2282 | 4.276 | 4.172 | 4.256 | 4.256 | +0.03 (+0.71%) | 187,859 |
13 Aug 2014 | EUR | 4.2301 | 4.256 | 4.22 | 4.226 | 4.226 | +0.034 (+0.81%) | 480,962 |
12 Aug 2014 | EUR | 4.235 | 4.3 | 4.192 | 4.192 | 4.192 | -0.052 (-1.23%) | 356,841 |
11 Aug 2014 | EUR | 4.2069 | 4.244 | 4.187 | 4.244 | 4.244 | +0.074 (+1.77%) | 646,454 |
8 Aug 2014 | EUR | 4.1854 | 4.2 | 4.164 | 4.17 | 4.17 | -0.038 (-0.91%) | 1,626,292 |
7 Aug 2014 | EUR | 4.2371 | 4.258 | 4.178 | 4.2083 | 4.2083 | -0.064 (-1.50%) | 426,151 |
6 Aug 2014 | EUR | 4.3141 | 4.35 | 4.24 | 4.2724 | 4.2724 | -0.047 (-1.10%) | 838,817 |
5 Aug 2014 | EUR | 4.3642 | 4.39 | 4.3198 | 4.3198 | 4.3198 | -0.044 (-1.01%) | 1,108,180 |
4 Aug 2014 | EUR | 4.3831 | 4.392 | 4.358 | 4.3638 | 4.3638 | -0.012 (-0.28%) | 382,998 |