| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | EUR | 18.7375 | 18.8165 | 18.4 | 18.6 | 18.6 | -0.245 (-1.30%) | 29,219 |
| 2 Jan 2020 | EUR | 18.9375 | 19.275 | 18.845 | 18.845 | 18.845 | +0.113 (+0.60%) | 24,484 |
| 31 Dec 2019 | EUR | 18.7325 | 18.7325 | 18.525 | 18.7325 | 18.7325 | -0.06 (-0.32%) | 1,002 |
| 30 Dec 2019 | EUR | 18.95 | 18.95 | 18.775 | 18.7925 | 18.7925 | -0.18 (-0.95%) | 10,049 |
| 27 Dec 2019 | EUR | 19.01 | 19.24 | 18.95 | 18.9725 | 18.9725 | -0.233 (-1.21%) | 3,417 |
| 24 Dec 2019 | EUR | 19.25 | 19.295 | 19.125 | 19.205 | 19.205 | +0.12 (+0.63%) | 943 |
| 23 Dec 2019 | EUR | 18.7 | 19.21 | 18.7 | 19.085 | 19.085 | +0.297 (+1.58%) | 44,673 |
| 20 Dec 2019 | EUR | 18.5025 | 18.93 | 18.5 | 18.7875 | 18.7875 | +0.235 (+1.27%) | 76,712 |
| 19 Dec 2019 | EUR | 18.66 | 18.805 | 18.45 | 18.5525 | 18.5525 | +0.072 (+0.39%) | 14,106 |
| 18 Dec 2019 | EUR | 18.7175 | 18.825 | 18.405 | 18.48 | 18.48 | -0.497 (-2.62%) | 11,544 |
| 17 Dec 2019 | EUR | 18.9775 | 18.9775 | 18.695 | 18.9775 | 18.9775 | +0.19 (+1.01%) | 24,397 |
| 16 Dec 2019 | EUR | 18.7475 | 19.045 | 18.675 | 18.7875 | 18.7875 | -0.005 (-0.03%) | 37,763 |
| 13 Dec 2019 | EUR | 18.6592 | 19.14 | 18.6592 | 18.7925 | 18.7925 | +0.343 (+1.86%) | 22,102 |
| 12 Dec 2019 | EUR | 18.28 | 18.45 | 18.105 | 18.45 | 18.45 | +0.323 (+1.78%) | 28,963 |
| 11 Dec 2019 | EUR | 18.1675 | 18.265 | 17.87 | 18.1275 | 18.1275 | +0.025 (+0.14%) | 64,052 |
| 10 Dec 2019 | EUR | 18.26 | 18.26 | 17.86 | 18.1025 | 18.1025 | -0.147 (-0.81%) | 39,682 |
| 9 Dec 2019 | EUR | 18.45 | 18.45 | 18.125 | 18.25 | 18.25 | -0.165 (-0.90%) | 73,008 |
| 6 Dec 2019 | EUR | 18.1025 | 18.57 | 18.04 | 18.415 | 18.415 | +0.258 (+1.42%) | 46,446 |
| 5 Dec 2019 | EUR | 18.3175 | 18.7 | 18.035 | 18.1575 | 18.1575 | +0.17 (+0.95%) | 34,906 |
| 4 Dec 2019 | EUR | 17.5025 | 18.235 | 17.41 | 17.9875 | 17.9875 | +0.367 (+2.09%) | 118,275 |
| 3 Dec 2019 | EUR | 17.7025 | 17.98 | 17.425 | 17.62 | 17.62 | +0.14 (+0.80%) | 27,086 |
| 2 Dec 2019 | EUR | 17.275 | 18.11 | 17.275 | 17.48 | 17.48 | +0.24 (+1.39%) | 84,547 |
| 29 Nov 2019 | EUR | 17.215 | 17.24 | 17.03 | 17.24 | 17.24 | +0.015 (+0.09%) | 43,803 |
| 28 Nov 2019 | EUR | 17.3475 | 17.365 | 17.015 | 17.225 | 17.225 | +0.02 (+0.12%) | 134,064 |
| 27 Nov 2019 | EUR | 17.7956 | 17.7956 | 17.195 | 17.205 | 17.205 | -0.948 (-5.22%) | 341,098 |
| 26 Nov 2019 | EUR | 18.2 | 18.2 | 17.965 | 18.1525 | 18.1525 | +0.107 (+0.60%) | 99,460 |
| 25 Nov 2019 | EUR | 17.3025 | 18.285 | 17 | 18.045 | 18.045 | +0.477 (+2.72%) | 185,746 |
| 22 Nov 2019 | EUR | 17.825 | 17.825 | 17.495 | 17.5675 | 17.5675 | -0.117 (-0.66%) | 22,972 |
| 21 Nov 2019 | EUR | 17.46 | 17.785 | 17.42 | 17.685 | 17.685 | +0.215 (+1.23%) | 62,151 |
| 20 Nov 2019 | EUR | 17.675 | 17.675 | 17.47 | 17.47 | 17.47 | -0.463 (-2.58%) | 215,074 |
