Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2009 | EUR | 34.33 | 34.33 | 33.95 | 33.95 | 33.95 | +0.27 (+0.80%) | 292 |
18 May 2009 | EUR | 33.8995 | 33.8995 | 33.68 | 33.68 | 33.68 | +0.19 (+0.57%) | 1,435 |
15 May 2009 | EUR | 34 | 34 | 33.49 | 33.49 | 33.49 | +1.01 (+3.11%) | 473 |
14 May 2009 | EUR | 32.946 | 33.0362 | 32.48 | 32.48 | 32.48 | -1.17 (-3.48%) | 25,799 |
12 May 2009 | EUR | 34.195 | 34.195 | 33.5485 | 33.65 | 33.65 | -1.61 (-4.57%) | 8,878 |
8 May 2009 | EUR | 33.895 | 35.26 | 32.89 | 35.26 | 35.26 | +4.46 (+14.48%) | 1,552 |
5 May 2009 | EUR | 31.3887 | 31.3887 | 30.8 | 30.8 | 30.8 | -0.56 (-1.79%) | 4 |
30 Apr 2009 | EUR | 29 | 31.36 | 29 | 31.36 | 31.36 | +2.07 (+7.07%) | 118 |
29 Apr 2009 | EUR | 29.0277 | 29.29 | 29.0277 | 29.29 | 29.29 | +0.64 (+2.23%) | 5,747 |
27 Apr 2009 | EUR | 28.47 | 28.65 | 28.47 | 28.65 | 28.65 | -0.82 (-2.78%) | 273 |
24 Apr 2009 | EUR | 28.5834 | 29.47 | 28.5834 | 29.47 | 29.47 | +2.1 (+7.67%) | 2,872 |
22 Apr 2009 | EUR | 27.0767 | 27.37 | 27.0767 | 27.37 | 27.37 | -0.47 (-1.69%) | 51,512 |
20 Apr 2009 | EUR | 28.2219 | 28.2226 | 27.84 | 27.84 | 27.84 | -1.22 (-4.20%) | 7,939 |
17 Apr 2009 | EUR | 28.92 | 29.06 | 28.92 | 29.06 | 29.06 | +0.79 (+2.79%) | 894 |
16 Apr 2009 | EUR | 27.5 | 28.27 | 27.5 | 28.27 | 28.27 | -0.19 (-0.67%) | 1,388 |
15 Apr 2009 | EUR | 28.08 | 28.46 | 28.08 | 28.46 | 28.46 | +0.08 (+0.28%) | 266 |
14 Apr 2009 | EUR | 28.1462 | 28.38 | 28.1462 | 28.38 | 28.38 | +0.11 (+0.39%) | 1,007 |
8 Apr 2009 | EUR | 28.8562 | 28.8562 | 28.27 | 28.27 | 28.27 | -1.65 (-5.51%) | 388 |
6 Apr 2009 | EUR | 30.413 | 30.413 | 29.92 | 29.92 | 29.92 | +0.54 (+1.84%) | 1,244 |
3 Apr 2009 | EUR | 29.005 | 29.38 | 29.005 | 29.38 | 29.38 | +1.41 (+5.04%) | 1,317 |
2 Apr 2009 | EUR | 28.225 | 28.3675 | 27.97 | 27.97 | 27.97 | +0.05 (+0.18%) | 1,032 |
1 Apr 2009 | EUR | 27.0984 | 27.92 | 27.02 | 27.92 | 27.92 | +0.34 (+1.23%) | 16,018 |
30 Mar 2009 | EUR | 28.75 | 28.75 | 27.58 | 27.58 | 27.58 | +0.01 (+0.04%) | 145 |
19 Mar 2009 | EUR | 26.85 | 27.57 | 26.85 | 27.57 | 27.57 | +1.68 (+6.49%) | 2,655,571 |
17 Mar 2009 | EUR | 26 | 26 | 25.89 | 25.89 | 25.89 | +1.28 (+5.20%) | 2,315 |
12 Mar 2009 | EUR | 24.2608 | 24.61 | 24.2608 | 24.61 | 24.61 | +1.04 (+4.41%) | 451 |
9 Mar 2009 | EUR | 23.8 | 23.8 | 23.57 | 23.57 | 23.57 | -0.62 (-2.56%) | 82 |
5 Mar 2009 | EUR | 24.865 | 24.865 | 24.19 | 24.19 | 24.19 | -1.25 (-4.91%) | 659 |
4 Mar 2009 | EUR | 23.9906 | 25.44 | 23.895 | 25.44 | 25.44 | +1.4 (+5.82%) | 56,608 |
3 Mar 2009 | EUR | 23.8914 | 24.08 | 23.8914 | 24.04 | 24.04 | -0.88 (-3.53%) | 5,037 |