| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | EUR | 33.555 | 35.22 | 33.53 | 34.91 | 34.91 | +1.42 (+4.24%) | 7,997 |
| 26 Sep 2017 | EUR | 33.52 | 33.595 | 33.455 | 33.49 | 33.49 | -0.315 (-0.93%) | 5,200 |
| 25 Sep 2017 | EUR | 33.6931 | 33.82 | 33.6931 | 33.805 | 33.805 | +0.05 (+0.15%) | 14,066 |
| 22 Sep 2017 | EUR | 33.755 | 33.755 | 33.44 | 33.755 | 33.755 | -0.03 (-0.09%) | 8,402 |
| 21 Sep 2017 | EUR | 33.9012 | 33.9012 | 33.4395 | 33.785 | 33.785 | -0.215 (-0.63%) | 58,721 |
| 20 Sep 2017 | EUR | 33.8 | 34 | 33.7326 | 34 | 34 | +0.13 (+0.38%) | 4,776 |
| 19 Sep 2017 | EUR | 33.865 | 33.905 | 33.865 | 33.87 | 33.87 | +0.26 (+0.77%) | 4,960 |
| 18 Sep 2017 | EUR | 34 | 34 | 33.495 | 33.61 | 33.61 | -0.33 (-0.97%) | 84,789 |
| 15 Sep 2017 | EUR | 33.9468 | 33.9468 | 33.75 | 33.94 | 33.94 | -0.145 (-0.43%) | 404,307 |
| 14 Sep 2017 | EUR | 34.4835 | 34.4835 | 33.86 | 34.085 | 34.085 | -0.685 (-1.97%) | 13,854 |
| 13 Sep 2017 | EUR | 35.185 | 35.375 | 34.65 | 34.77 | 34.77 | -0.495 (-1.40%) | 6,597 |
| 12 Sep 2017 | EUR | 34.82 | 35.4374 | 34.82 | 35.265 | 35.265 | +0.665 (+1.92%) | 8,813 |
| 11 Sep 2017 | EUR | 34.39 | 34.675 | 34.39 | 34.6 | 34.6 | +0.53 (+1.56%) | 5,995 |
| 8 Sep 2017 | EUR | 34.325 | 34.365 | 33.98 | 34.07 | 34.07 | -0.46 (-1.33%) | 19,739 |
| 7 Sep 2017 | EUR | 34.105 | 34.535 | 33.98 | 34.53 | 34.53 | +0.235 (+0.69%) | 6,950 |
| 6 Sep 2017 | EUR | 34.295 | 34.295 | 33.99 | 34.295 | 34.295 | +0.075 (+0.22%) | 4,137 |
| 5 Sep 2017 | EUR | 34.655 | 34.77 | 34.22 | 34.22 | 34.22 | -0.34 (-0.98%) | 26,983 |
| 4 Sep 2017 | EUR | 34.61 | 34.68 | 34.285 | 34.56 | 34.56 | -0.25 (-0.72%) | 3,683 |
| 1 Sep 2017 | EUR | 34.1475 | 34.895 | 34.1475 | 34.81 | 34.81 | +0.77 (+2.26%) | 7,253 |
| 31 Aug 2017 | EUR | 34.23 | 34.23 | 33.945 | 34.04 | 34.04 | -0.165 (-0.48%) | 23,445 |
| 30 Aug 2017 | EUR | 33.975 | 34.25 | 33.9395 | 34.205 | 34.205 | +0.435 (+1.29%) | 2,113 |
| 29 Aug 2017 | EUR | 33.9832 | 33.9832 | 33.475 | 33.77 | 33.77 | -0.69 (-2.00%) | 3,600 |
| 25 Aug 2017 | EUR | 34.775 | 34.775 | 34.46 | 34.46 | 34.46 | -0.38 (-1.09%) | 17,663 |
| 24 Aug 2017 | EUR | 35.075 | 35.075 | 34.75 | 34.84 | 34.84 | -0.175 (-0.50%) | 16,718 |
| 23 Aug 2017 | EUR | 35.39 | 35.435 | 35.01 | 35.015 | 35.015 | -0.475 (-1.34%) | 11,073 |
| 22 Aug 2017 | EUR | 35.2761 | 35.5589 | 35.2761 | 35.49 | 35.49 | +0.445 (+1.27%) | 4,696 |
| 21 Aug 2017 | EUR | 35.082 | 35.082 | 34.96 | 35.045 | 35.045 | -0.21 (-0.60%) | 8,995 |
| 18 Aug 2017 | EUR | 35.34 | 35.355 | 34.908 | 35.255 | 35.255 | -0.565 (-1.58%) | 9,642 |
| 17 Aug 2017 | EUR | 35.9253 | 35.9253 | 35.405 | 35.82 | 35.82 | -0.35 (-0.97%) | 2,908 |
| 16 Aug 2017 | EUR | 36.17 | 36.595 | 36.17 | 36.17 | 36.17 | +0.005 (+0.01%) | 28,164 |
