| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | EUR | 44.8 | 44.81 | 43.69 | 43.8852 | 43.8852 | -1.225 (-2.72%) | 61,335 |
| 18 May 2022 | EUR | 45 | 45.48 | 44.73 | 45.11 | 45.11 | +0.2 (+0.45%) | 737,541 |
| 17 May 2022 | EUR | 44.605 | 45.12 | 44.6 | 44.91 | 44.91 | +0.42 (+0.94%) | 1,858,455 |
| 16 May 2022 | EUR | 43.825 | 44.51 | 43.63 | 44.49 | 44.49 | +0.561 (+1.28%) | 2,812,725 |
| 13 May 2022 | EUR | 44 | 44.66 | 43.64 | 43.9287 | 43.9287 | -0.161 (-0.37%) | 931,758 |
| 12 May 2022 | EUR | 44.11 | 44.26 | 43.4 | 44.09 | 44.09 | +0.315 (+0.72%) | 1,278,170 |
| 11 May 2022 | EUR | 43.695 | 44.46 | 42.87 | 43.7748 | 43.7748 | -0.038 (-0.09%) | 2,938,075 |
| 10 May 2022 | EUR | 43.905 | 44.44 | 43.6 | 43.8127 | 43.8127 | +0.136 (+0.31%) | 768,695 |
| 9 May 2022 | EUR | 44 | 44.1 | 43.31 | 43.6768 | 43.6768 | -0.511 (-1.16%) | 810,576 |
| 6 May 2022 | EUR | 44.45 | 44.45 | 43.86 | 44.1881 | 44.1881 | -0.773 (-1.72%) | 588,632 |
| 5 May 2022 | EUR | 46.43 | 46.62 | 44.44 | 44.9611 | 44.9611 | -1.025 (-2.23%) | 118,066 |
| 4 May 2022 | EUR | 45.9 | 46.25 | 45.67 | 45.9865 | 45.9865 | +0.108 (+0.24%) | 256,733 |
| 3 May 2022 | EUR | 45.58 | 46.31 | 45.58 | 45.8784 | 45.8784 | -0.072 (-0.16%) | 153,526 |
| 29 Apr 2022 | EUR | 46.125 | 46.45 | 45.78 | 45.9506 | 45.9506 | +0.104 (+0.23%) | 175,969 |
| 28 Apr 2022 | EUR | 45.9 | 46.5 | 45.39 | 45.8469 | 45.8469 | +0.087 (+0.19%) | 274,876 |
| 27 Apr 2022 | EUR | 46.4 | 46.65 | 45.74 | 45.76 | 45.76 | -1.348 (-2.86%) | 163,161 |
| 26 Apr 2022 | EUR | 47.135 | 47.61 | 46.4878 | 47.1081 | 47.1081 | +0.508 (+1.09%) | 100,143 |
| 25 Apr 2022 | EUR | 47.25 | 47.25 | 46.41 | 46.6004 | 46.6004 | -1.969 (-4.05%) | 173,083 |
| 22 Apr 2022 | EUR | 48.25 | 48.85 | 48.25 | 48.5695 | 48.5695 | -0.079 (-0.16%) | 84,228 |
| 21 Apr 2022 | EUR | 47.965 | 49.16 | 47.78 | 48.6482 | 48.6482 | +0.837 (+1.75%) | 243,092 |
| 20 Apr 2022 | EUR | 47.45 | 47.99 | 47.11 | 47.8108 | 47.8108 | +0.739 (+1.57%) | 190,729 |
| 19 Apr 2022 | EUR | 46.73 | 47.41 | 46.42 | 47.0717 | 47.0717 | +0.569 (+1.22%) | 116,642 |
| 14 Apr 2022 | EUR | 46.4 | 46.68 | 46.11 | 46.5032 | 46.5032 | +0.413 (+0.90%) | 279,524 |
| 13 Apr 2022 | EUR | 45.9 | 46.32 | 45.86 | 46.09 | 46.09 | +0.321 (+0.70%) | 95,695 |
| 12 Apr 2022 | EUR | 46.0354 | 46.0354 | 45.03 | 45.769 | 45.769 | -0.571 (-1.23%) | 290,463 |
| 11 Apr 2022 | EUR | 45.79 | 46.68 | 45.79 | 46.3397 | 46.3397 | +0.419 (+0.91%) | 168,020 |
| 8 Apr 2022 | EUR | 45.92 | 46.05 | 45.54 | 45.9203 | 45.9203 | +0.289 (+0.63%) | 141,341 |
| 7 Apr 2022 | EUR | 45.445 | 45.85 | 45.23 | 45.631 | 45.631 | +0.064 (+0.14%) | 115,241 |
| 6 Apr 2022 | EUR | 45.525 | 46.03 | 44.88 | 45.5668 | 45.5668 | +0.168 (+0.37%) | 155,700 |
| 5 Apr 2022 | EUR | 45.7 | 46.27 | 45.24 | 45.3985 | 45.3985 | -0.22 (-0.48%) | 269,189 |
