Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | EUR | 47.76 | 48.54 | 46.35 | 46.7525 | 46.7525 | -1.438 (-2.98%) | 28,526 |
6 Oct 2023 | EUR | 48.45 | 49.16 | 47.44 | 48.19 | 48.19 | +0.01 (+0.02%) | 30,993 |
5 Oct 2023 | EUR | 47 | 48.49 | 47 | 48.18 | 48.18 | +0.97 (+2.05%) | 97,434 |
4 Oct 2023 | EUR | 46.195 | 47.3 | 45.77 | 47.21 | 47.21 | +0.284 (+0.61%) | 51,400 |
3 Oct 2023 | EUR | 48.72 | 48.83 | 46.37 | 46.9255 | 46.9255 | -3.299 (-6.57%) | 35,282 |
2 Oct 2023 | EUR | 50.48 | 51.22 | 48.49 | 50.2249 | 50.2249 | -0.085 (-0.17%) | 13,262 |
29 Sep 2023 | EUR | 49.925 | 50.46 | 49.57 | 50.31 | 50.31 | +0.715 (+1.44%) | 18,234 |
28 Sep 2023 | EUR | 49.335 | 49.74 | 48.98 | 49.595 | 49.595 | +0.4 (+0.81%) | 22,449 |
27 Sep 2023 | EUR | 48.265 | 49.3 | 47.93 | 49.195 | 49.195 | +0.175 (+0.36%) | 21,183 |
26 Sep 2023 | EUR | 49.925 | 49.95 | 48.21 | 49.02 | 49.02 | -1.241 (-2.47%) | 82,132 |
25 Sep 2023 | EUR | 51.5 | 51.84 | 49.82 | 50.2611 | 50.2611 | -1.629 (-3.14%) | 17,481 |
22 Sep 2023 | EUR | 51.7 | 52.7153 | 51.7 | 51.89 | 51.89 | -0.32 (-0.61%) | 15,530 |
21 Sep 2023 | EUR | 51.69 | 52.54 | 51.06 | 52.21 | 52.21 | -0.39 (-0.74%) | 22,404 |
20 Sep 2023 | EUR | 50.14 | 53.6 | 50.02 | 52.6 | 52.6 | +2.413 (+4.81%) | 52,231 |
19 Sep 2023 | EUR | 50.09 | 50.46 | 49.38 | 50.1866 | 50.1866 | -0.428 (-0.85%) | 24,277 |
18 Sep 2023 | EUR | 52.17 | 52.42 | 50.1 | 50.6149 | 50.6149 | -1.755 (-3.35%) | 15,004 |
15 Sep 2023 | EUR | 52.2 | 52.6009 | 51.74 | 52.37 | 52.37 | +0.48 (+0.93%) | 20,432 |
14 Sep 2023 | EUR | 51.49 | 51.98 | 49.92 | 51.89 | 51.89 | +0.51 (+0.99%) | 163,966 |
13 Sep 2023 | EUR | 52.4 | 52.4 | 51.06 | 51.38 | 51.38 | -1.115 (-2.12%) | 87,112 |
12 Sep 2023 | EUR | 51.93 | 52.86 | 51.86 | 52.4947 | 52.4947 | +0.566 (+1.09%) | 32,593 |
11 Sep 2023 | EUR | 51.2 | 52.08 | 51.1 | 51.9284 | 51.9284 | +1.188 (+2.34%) | 25,771 |
8 Sep 2023 | EUR | 50.84 | 51 | 50.4 | 50.74 | 50.74 | -0.09 (-0.18%) | 82,608 |
7 Sep 2023 | EUR | 50.015 | 50.96 | 49.98 | 50.83 | 50.83 | +0.46 (+0.91%) | 30,431 |
6 Sep 2023 | EUR | 50.24 | 50.84 | 50.24 | 50.37 | 50.37 | -0.16 (-0.32%) | 94,716 |
5 Sep 2023 | EUR | 50.91 | 50.92 | 50.48 | 50.5299 | 50.5299 | -0.732 (-1.43%) | 10,968 |
4 Sep 2023 | EUR | 51.06 | 51.74 | 50.46 | 51.2616 | 51.2616 | +0.812 (+1.61%) | 23,268 |
1 Sep 2023 | EUR | 50.12 | 50.58 | 50.12 | 50.45 | 50.45 | +0.21 (+0.42%) | 15,317 |
31 Aug 2023 | EUR | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | +0.305 (+0.61%) | 34,504 |
30 Aug 2023 | EUR | 49.935 | 49.935 | 49.935 | 49.935 | 49.935 | +1.036 (+2.12%) | 54,006 |
29 Aug 2023 | EUR | 49.04 | 49.23 | 48.72 | 48.8989 | 48.8989 | +0.884 (+1.84%) | 14,539 |