Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | EUR | 6.597 | 6.638 | 6.546 | 6.603 | 6.603 | -0.055 (-0.83%) | 1,396,442 |
6 Oct 2023 | EUR | 6.74 | 6.75 | 6.542 | 6.658 | 6.658 | -0.096 (-1.42%) | 435,252 |
5 Oct 2023 | EUR | 6.858 | 6.866 | 6.742 | 6.754 | 6.754 | -0.045 (-0.66%) | 296,631 |
4 Oct 2023 | EUR | 6.785 | 6.896 | 6.68 | 6.799 | 6.799 | -0.073 (-1.06%) | 650,245 |
3 Oct 2023 | EUR | 7.142 | 7.154 | 6.858 | 6.872 | 6.872 | -0.317 (-4.41%) | 6,945,514 |
2 Oct 2023 | EUR | 7.3 | 7.37 | 7.124 | 7.189 | 7.189 | -0.078 (-1.07%) | 587,692 |
29 Sep 2023 | EUR | 7.018 | 7.312 | 7.018 | 7.267 | 7.267 | +0.274 (+3.92%) | 7,372,826 |
28 Sep 2023 | EUR | 6.685 | 7.11 | 6.604 | 6.993 | 6.993 | +0.33 (+4.95%) | 1,540,368 |
27 Sep 2023 | EUR | 6.589 | 6.678 | 6.572 | 6.663 | 6.663 | +0.054 (+0.82%) | 1,269,115 |
26 Sep 2023 | EUR | 6.667 | 6.682 | 6.558 | 6.609 | 6.609 | -0.083 (-1.24%) | 588,071 |
25 Sep 2023 | EUR | 6.897 | 6.904 | 6.66 | 6.692 | 6.692 | -0.256 (-3.68%) | 971,681 |
22 Sep 2023 | EUR | 6.846 | 6.976 | 6.846 | 6.948 | 6.948 | +0.105 (+1.53%) | 436,827 |
21 Sep 2023 | EUR | 6.995 | 7.018 | 6.794 | 6.843 | 6.843 | -0.24 (-3.39%) | 404,522 |
20 Sep 2023 | EUR | 7.032 | 7.14 | 7 | 7.083 | 7.083 | +0.077 (+1.10%) | 389,267 |
19 Sep 2023 | EUR | 7.018 | 7.128 | 7.006 | 7.006 | 7.006 | -0.04 (-0.57%) | 2,018,429 |
18 Sep 2023 | EUR | 7.134 | 7.18 | 7.014 | 7.046 | 7.046 | -0.091 (-1.28%) | 554,076 |
15 Sep 2023 | EUR | 7.165 | 7.2 | 7.1 | 7.137 | 7.137 | +0.022 (+0.31%) | 308,065 |
14 Sep 2023 | EUR | 7.179 | 7.19 | 6.964 | 7.115 | 7.115 | -0.095 (-1.32%) | 773,724 |
13 Sep 2023 | EUR | 7.146 | 7.294 | 7.108 | 7.21 | 7.21 | +0.018 (+0.25%) | 1,358,806 |
12 Sep 2023 | EUR | 7.235 | 7.246 | 7.064 | 7.192 | 7.192 | -0.035 (-0.48%) | 256,479 |
11 Sep 2023 | EUR | 7.179 | 7.274 | 7.17 | 7.227 | 7.227 | +0.08 (+1.12%) | 144,217 |
8 Sep 2023 | EUR | 7.104 | 7.172 | 7.002 | 7.147 | 7.147 | +0.12 (+1.71%) | 1,709,558 |
7 Sep 2023 | EUR | 7.139 | 7.178 | 7.002 | 7.027 | 7.027 | -0.173 (-2.40%) | 6,096,162 |
6 Sep 2023 | EUR | 7.184 | 7.26 | 7.154 | 7.2 | 7.2 | -0.019 (-0.26%) | 279,923 |
5 Sep 2023 | EUR | 7.174 | 7.256 | 7.1389 | 7.219 | 7.219 | +0.035 (+0.49%) | 2,564,331 |
4 Sep 2023 | EUR | 7.462 | 7.462 | 7.184 | 7.184 | 7.184 | -0.185 (-2.51%) | 4,189,406 |
1 Sep 2023 | EUR | 7.117 | 7.44 | 7.09 | 7.369 | 7.369 | +0.236 (+3.31%) | 1,135,770 |
31 Aug 2023 | EUR | 7.044 | 7.148 | 7.016 | 7.133 | 7.133 | +0.135 (+1.93%) | 224,545 |
30 Aug 2023 | EUR | 7.02 | 7.058 | 6.96 | 6.998 | 6.998 | -0.022 (-0.31%) | 387,656 |
29 Aug 2023 | EUR | 6.869 | 7.026 | 6.85 | 7.02 | 7.02 | +0.262 (+3.88%) | 2,728,430 |