Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2024 | EUR | 47.06 | 47.06 | 46.8751 | 47.06 | 47.06 | 0.0 (0.0%) | 0 |
30 Apr 2024 | EUR | 47.52 | 47.54 | 46.64 | 47.06 | 47.06 | -0.43 (-0.91%) | 71,983 |
29 Apr 2024 | EUR | 47.56 | 47.56 | 47.36 | 47.49 | 47.49 | +0.34 (+0.72%) | 27,595 |
26 Apr 2024 | EUR | 46.93 | 47.76 | 46.48 | 47.15 | 47.15 | +0.34 (+0.73%) | 150,981 |
25 Apr 2024 | EUR | 46.71 | 47.4104 | 46.4 | 46.81 | 46.81 | -0.174 (-0.37%) | 131,123 |
24 Apr 2024 | EUR | 46.46 | 47.14 | 46.18 | 46.9838 | 46.9838 | +0.646 (+1.39%) | 48,440 |
23 Apr 2024 | EUR | 45.89 | 46.58 | 45.08 | 46.3381 | 46.3381 | +0.869 (+1.91%) | 36,368 |
22 Apr 2024 | EUR | 45.84 | 46.2 | 44.94 | 45.4688 | 45.4688 | +0.279 (+0.62%) | 50,396 |
19 Apr 2024 | EUR | 45.62 | 45.66 | 45.12 | 45.19 | 45.19 | -0.76 (-1.65%) | 27,977 |
18 Apr 2024 | EUR | 45.8 | 46.29 | 45.8 | 45.95 | 45.95 | +0.397 (+0.87%) | 41,046 |
17 Apr 2024 | EUR | 44.63 | 46.06 | 44.62 | 45.5532 | 45.5532 | +0.742 (+1.66%) | 61,549 |
16 Apr 2024 | EUR | 44.39 | 45.12 | 43.9 | 44.8114 | 44.8114 | -1.149 (-2.50%) | 55,171 |
15 Apr 2024 | EUR | 45.06 | 46.18 | 44.5 | 45.96 | 45.96 | +1.22 (+2.73%) | 80,243 |
12 Apr 2024 | EUR | 46.12 | 46.44 | 44.72 | 44.74 | 44.74 | -0.71 (-1.56%) | 63,400 |
11 Apr 2024 | EUR | 47.4 | 47.56 | 45.4 | 45.45 | 45.45 | -2.154 (-4.53%) | 305,725 |
10 Apr 2024 | EUR | 48.53 | 49.12 | 47.26 | 47.6044 | 47.6044 | -1.093 (-2.25%) | 14,195 |
9 Apr 2024 | EUR | 48.35 | 49.12 | 47.72 | 48.6977 | 48.6977 | +0.194 (+0.40%) | 11,381 |
8 Apr 2024 | EUR | 48.15 | 48.98 | 47.86 | 48.5037 | 48.5037 | +0.434 (+0.90%) | 16,414 |
5 Apr 2024 | EUR | 48.29 | 49 | 47.76 | 48.07 | 48.07 | -0.58 (-1.19%) | 59,056 |
4 Apr 2024 | EUR | 48.6 | 49.04 | 48.28 | 48.65 | 48.65 | +0.87 (+1.82%) | 8,264 |
3 Apr 2024 | EUR | 47.48 | 48.58 | 47.28 | 47.78 | 47.78 | +0.046 (+0.10%) | 23,485 |
2 Apr 2024 | EUR | 48.55 | 49.16 | 47.3105 | 47.7335 | 47.7335 | -1.137 (-2.33%) | 50,553 |
28 Mar 2024 | EUR | 49.135 | 49.4 | 46.77 | 48.87 | 48.87 | +0.06 (+0.12%) | 68,387 |
27 Mar 2024 | EUR | 49.115 | 49.56 | 48.17 | 48.81 | 48.81 | -0.615 (-1.24%) | 43,154 |
26 Mar 2024 | EUR | 48.205 | 49.84 | 47.89 | 49.425 | 49.425 | +1.245 (+2.58%) | 37,255 |
25 Mar 2024 | EUR | 48.37 | 48.47 | 48.03 | 48.18 | 48.18 | -0.2 (-0.41%) | 50,575 |
22 Mar 2024 | EUR | 48.41 | 48.59 | 46.76 | 48.38 | 48.38 | -0.225 (-0.46%) | 64,593 |
21 Mar 2024 | EUR | 48.56 | 49.04 | 47.85 | 48.605 | 48.605 | +0.45 (+0.93%) | 158,727 |
20 Mar 2024 | EUR | 48.155 | 48.155 | 48.155 | 48.155 | 48.155 | -0.245 (-0.51%) | 67,089 |
19 Mar 2024 | EUR | 48.915 | 51.58 | 47.97 | 48.4 | 48.4 | -3.25 (-6.29%) | 221,521 |