| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | EUR | 52.76 | 53.24 | 52.76 | 52.84 | 52.84 | -0.46 (-0.86%) | 22,166 |
| 2 Jan 2020 | EUR | 53.1 | 53.4 | 52.9863 | 53.3 | 53.3 | +0.44 (+0.83%) | 122,492 |
| 31 Dec 2019 | EUR | 52.94 | 52.94 | 52.6691 | 52.86 | 52.86 | -0.04 (-0.08%) | 5,851 |
| 30 Dec 2019 | EUR | 53.04 | 53.26 | 52.9 | 52.9 | 52.9 | -0.38 (-0.71%) | 19,130 |
| 27 Dec 2019 | EUR | 53.16 | 53.4 | 53.16 | 53.28 | 53.28 | -0.06 (-0.11%) | 26,257 |
| 24 Dec 2019 | EUR | 53.2 | 53.44 | 53.02 | 53.34 | 53.34 | 0.0 (0.0%) | 6,808 |
| 23 Dec 2019 | EUR | 53.1 | 53.54 | 53.1 | 53.34 | 53.34 | -0.24 (-0.45%) | 13,256 |
| 20 Dec 2019 | EUR | 53.26 | 53.66 | 53.26 | 53.58 | 53.58 | -0.42 (-0.78%) | 37,878 |
| 19 Dec 2019 | EUR | 53.85 | 54.06 | 53.34 | 54 | 54 | 0.0 (0.0%) | 408,408 |
| 18 Dec 2019 | EUR | 54.23 | 54.3 | 54 | 54 | 54 | -0.42 (-0.77%) | 37,494 |
| 17 Dec 2019 | EUR | 54.02 | 54.541 | 54.02 | 54.42 | 54.42 | +0.1 (+0.18%) | 33,254 |
| 16 Dec 2019 | EUR | 54.29 | 54.52 | 54.02 | 54.32 | 54.32 | +0.3 (+0.56%) | 139,929 |
| 13 Dec 2019 | EUR | 54.56 | 55.001 | 53.8 | 54.02 | 54.02 | -0.24 (-0.44%) | 27,243 |
| 12 Dec 2019 | EUR | 53.99 | 54.46 | 53.72 | 54.26 | 54.26 | +0.2 (+0.37%) | 128,656 |
| 11 Dec 2019 | EUR | 54.19 | 54.44 | 53.86 | 54.06 | 54.06 | -0.36 (-0.66%) | 269,978 |
| 10 Dec 2019 | EUR | 53.96 | 54.52 | 53.96 | 54.42 | 54.42 | +0.18 (+0.33%) | 862,610 |
| 9 Dec 2019 | EUR | 53.96 | 54.46 | 53.96 | 54.24 | 54.24 | +0.12 (+0.22%) | 54,590 |
| 6 Dec 2019 | EUR | 53.76 | 54.24 | 53.76 | 54.12 | 54.12 | +0.24 (+0.45%) | 11,924 |
| 5 Dec 2019 | EUR | 53.99 | 54.14 | 53.84 | 53.88 | 53.88 | +0.04 (+0.07%) | 31,003 |
| 4 Dec 2019 | EUR | 53.224 | 53.916 | 53.224 | 53.84 | 53.84 | +0.38 (+0.71%) | 33,991 |
| 3 Dec 2019 | EUR | 53.99 | 54.58 | 53.4 | 53.46 | 53.46 | -1.331 (-2.43%) | 146,664 |
| 2 Dec 2019 | EUR | 54.52 | 54.92 | 53.98 | 54.7912 | 54.7912 | +0.311 (+0.57%) | 51,558 |
| 29 Nov 2019 | EUR | 54.62 | 54.84 | 54.46 | 54.48 | 54.48 | -0.26 (-0.47%) | 9,295 |
| 28 Nov 2019 | EUR | 53.96 | 54.82 | 53.96 | 54.74 | 54.74 | +0.6 (+1.11%) | 1,296,606 |
| 27 Nov 2019 | EUR | 53.69 | 54.276 | 53.42 | 54.14 | 54.14 | +0.64 (+1.20%) | 806,402 |
| 26 Nov 2019 | EUR | 52.88 | 53.6 | 52.54 | 53.5 | 53.5 | +0.68 (+1.29%) | 296,915 |
| 25 Nov 2019 | EUR | 53.08 | 53.54 | 52.78 | 52.82 | 52.82 | -0.4 (-0.75%) | 10,521 |
| 22 Nov 2019 | EUR | 52.8 | 53.3 | 52.8 | 53.22 | 53.22 | +0.22 (+0.42%) | 12,862 |
| 21 Nov 2019 | EUR | 53.22 | 53.36 | 52.82 | 53 | 53 | -0.54 (-1.01%) | 24,944 |
| 20 Nov 2019 | EUR | 53.14 | 53.66 | 52.94 | 53.54 | 53.54 | +0.16 (+0.30%) | 219,747 |
