| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2019 | EUR | 23.49 | 23.49 | 22.96 | 23.035 | 23.035 | -0.395 (-1.69%) | 182,716 |
| 23 Sep 2019 | EUR | 23.96 | 23.96 | 23.31 | 23.43 | 23.43 | -0.79 (-3.26%) | 21,110 |
| 20 Sep 2019 | EUR | 24.145 | 24.33 | 24.03 | 24.22 | 24.22 | +0.05 (+0.21%) | 20,525 |
| 19 Sep 2019 | EUR | 23.975 | 24.43 | 23.67 | 24.17 | 24.17 | -0.01 (-0.04%) | 22,889 |
| 18 Sep 2019 | EUR | 24.78 | 24.78 | 24.17 | 24.18 | 24.18 | -0.33 (-1.35%) | 25,508 |
| 17 Sep 2019 | EUR | 25 | 25.1887 | 24.42 | 24.51 | 24.51 | -0.56 (-2.23%) | 12,695 |
| 16 Sep 2019 | EUR | 25.295 | 25.295 | 24.88 | 25.07 | 25.07 | -0.595 (-2.32%) | 17,783 |
| 13 Sep 2019 | EUR | 25.26 | 25.76 | 25.14 | 25.665 | 25.665 | +0.545 (+2.17%) | 88,620 |
| 12 Sep 2019 | EUR | 25.545 | 25.68 | 24.7795 | 25.12 | 25.12 | -0.245 (-0.97%) | 40,816 |
| 11 Sep 2019 | EUR | 25.4 | 26.08 | 25.207 | 25.365 | 25.365 | +0.175 (+0.69%) | 56,752 |
| 10 Sep 2019 | EUR | 24.65 | 25.42 | 24.51 | 25.19 | 25.19 | +0.645 (+2.63%) | 64,650 |
| 9 Sep 2019 | EUR | 24.345 | 24.6 | 23.98 | 24.545 | 24.545 | +0.42 (+1.74%) | 55,004 |
| 6 Sep 2019 | EUR | 24.44 | 24.49 | 23.939 | 24.125 | 24.125 | -0.205 (-0.84%) | 25,244 |
| 5 Sep 2019 | EUR | 23.85 | 24.54 | 23.51 | 24.33 | 24.33 | +0.89 (+3.80%) | 42,069 |
| 4 Sep 2019 | EUR | 23.49 | 24.24 | 23.25 | 23.44 | 23.44 | +0.63 (+2.76%) | 26,697 |
| 3 Sep 2019 | EUR | 22.6 | 22.88 | 22.31 | 22.81 | 22.81 | +0.485 (+2.17%) | 93,358 |
| 2 Sep 2019 | EUR | 22.42 | 22.54 | 22.08 | 22.325 | 22.325 | +0.445 (+2.03%) | 96,368 |
| 30 Aug 2019 | EUR | 21.45 | 22.05 | 21.45 | 21.88 | 21.88 | +0.435 (+2.03%) | 49,294 |
| 29 Aug 2019 | EUR | 20.94 | 21.5 | 20.94 | 21.445 | 21.445 | +0.725 (+3.50%) | 18,938 |
| 28 Aug 2019 | EUR | 20.6575 | 20.88 | 20.19 | 20.72 | 20.72 | +0.318 (+1.56%) | 51,720 |
| 27 Aug 2019 | EUR | 20.165 | 20.54 | 20.03 | 20.4025 | 20.4025 | +0.01 (+0.05%) | 19,614 |
| 23 Aug 2019 | EUR | 21.01 | 21.46 | 20.28 | 20.3925 | 20.3925 | -0.403 (-1.94%) | 21,655 |
| 22 Aug 2019 | EUR | 20.7375 | 21.08 | 20.685 | 20.795 | 20.795 | +0.18 (+0.87%) | 29,671 |
| 21 Aug 2019 | EUR | 20.49 | 20.6623 | 20.49 | 20.615 | 20.615 | +0.225 (+1.10%) | 9,937 |
| 20 Aug 2019 | EUR | 20.4975 | 20.55 | 20.29 | 20.39 | 20.39 | -0.005 (-0.02%) | 25,133 |
| 19 Aug 2019 | EUR | 20.05 | 20.51 | 20.05 | 20.395 | 20.395 | +0.688 (+3.49%) | 8,143 |
| 16 Aug 2019 | EUR | 19.4975 | 19.77 | 19.42 | 19.7075 | 19.7075 | +0.195 (+1.00%) | 9,785 |
| 15 Aug 2019 | EUR | 19.6 | 19.83 | 19.28 | 19.5125 | 19.5125 | -0.245 (-1.24%) | 24,074 |
| 14 Aug 2019 | EUR | 20.3381 | 20.3381 | 19.67 | 19.7575 | 19.7575 | -0.823 (-4.00%) | 29,101 |
| 13 Aug 2019 | EUR | 20.01 | 20.85 | 19.8585 | 20.58 | 20.58 | +0.47 (+2.34%) | 67,668 |
