Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2024 | EUR | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | +0.018 (+0.10%) | 451,526 |
27 Mar 2024 | EUR | 17.2775 | 17.36 | 16.9 | 17.2025 | 17.2025 | -0.117 (-0.68%) | 254,026 |
26 Mar 2024 | EUR | 17.1675 | 17.355 | 17.135 | 17.32 | 17.32 | +0.195 (+1.14%) | 172,766 |
25 Mar 2024 | EUR | 16.9675 | 17.2293 | 16.965 | 17.125 | 17.125 | +0.07 (+0.41%) | 383,514 |
22 Mar 2024 | EUR | 17.025 | 17.28 | 16.855 | 17.055 | 17.055 | -0.04 (-0.23%) | 140,918 |
21 Mar 2024 | EUR | 16.9525 | 17.11 | 16.805 | 17.095 | 17.095 | +0.443 (+2.66%) | 527,808 |
20 Mar 2024 | EUR | 16.5 | 16.7759 | 16.3 | 16.6525 | 16.6525 | +0.115 (+0.70%) | 515,685 |
19 Mar 2024 | EUR | 16.4 | 16.605 | 16.32 | 16.5375 | 16.5375 | +0.058 (+0.35%) | 493,862 |
18 Mar 2024 | EUR | 16.04 | 16.6 | 15.625 | 16.48 | 16.48 | +0.925 (+5.95%) | 1,105,380 |
15 Mar 2024 | EUR | 16 | 16.16 | 15.52 | 15.555 | 15.555 | -0.34 (-2.14%) | 489,449 |
14 Mar 2024 | EUR | 15.94 | 16.12 | 15.6 | 15.895 | 15.895 | +0.037 (+0.24%) | 1,039,922 |
13 Mar 2024 | EUR | 15.7925 | 16.36 | 15.72 | 15.8575 | 15.8575 | +1.042 (+7.04%) | 2,354,044 |
12 Mar 2024 | EUR | 14.6775 | 15.075 | 14.54 | 14.815 | 14.815 | +0.22 (+1.51%) | 325,699 |
11 Mar 2024 | EUR | 14.725 | 14.725 | 14.44 | 14.595 | 14.595 | -0.087 (-0.60%) | 296,006 |
8 Mar 2024 | EUR | 14.5675 | 14.81 | 14.53 | 14.6825 | 14.6825 | +0.21 (+1.45%) | 2,926,653 |
7 Mar 2024 | EUR | 14.1525 | 14.615 | 14.145 | 14.4725 | 14.4725 | +0.045 (+0.31%) | 583,194 |
6 Mar 2024 | EUR | 13.91 | 14.715 | 13.795 | 14.4277 | 14.4277 | +0.831 (+6.11%) | 729,370 |
5 Mar 2024 | EUR | 13.5775 | 14.115 | 13.395 | 13.5964 | 13.5964 | -0.081 (-0.59%) | 1,246,360 |
4 Mar 2024 | EUR | 13.7625 | 13.96 | 13.295 | 13.6771 | 13.6771 | -0.023 (-0.17%) | 245,587 |
1 Mar 2024 | EUR | 14.1 | 14.285 | 13.085 | 13.7 | 13.7 | -0.46 (-3.25%) | 729,982 |
29 Feb 2024 | EUR | 13.8 | 14.16 | 13.72 | 14.16 | 14.16 | +0.283 (+2.04%) | 235,994 |
28 Feb 2024 | EUR | 13.93 | 14 | 13.84 | 13.8767 | 13.8767 | -0.022 (-0.16%) | 1,331,921 |
27 Feb 2024 | EUR | 13.9525 | 14.03 | 13.815 | 13.8984 | 13.8984 | +0.049 (+0.35%) | 1,362,992 |
26 Feb 2024 | EUR | 13.545 | 13.93 | 13.5 | 13.8497 | 13.8497 | +0.207 (+1.52%) | 4,944,337 |
23 Feb 2024 | EUR | 13.545 | 13.66 | 13.43 | 13.6425 | 13.6425 | +0.035 (+0.26%) | 539,370 |
22 Feb 2024 | EUR | 13 | 14.01 | 13 | 13.6075 | 13.6075 | +0.603 (+4.63%) | 547,563 |
21 Feb 2024 | EUR | 13 | 13.155 | 12.895 | 13.0049 | 13.0049 | -0.203 (-1.53%) | 311,579 |
20 Feb 2024 | EUR | 13.33 | 13.33 | 12.9747 | 13.2074 | 13.2074 | -0.157 (-1.18%) | 992,454 |
19 Feb 2024 | EUR | 13.5525 | 13.77 | 13.3373 | 13.3646 | 13.3646 | -0.27 (-1.98%) | 389,087 |
16 Feb 2024 | EUR | 13.6 | 13.7 | 13.27 | 13.635 | 13.635 | +0.352 (+2.65%) | 163,939 |