Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2022 | EUR | 21 | 21 | 20.6 | 20.67 | 20.67 | -0.23 (-1.10%) | 162,173 |
2 Feb 2022 | EUR | 21 | 21.06 | 20.88 | 20.9 | 20.9 | +0.04 (+0.19%) | 62,378 |
1 Feb 2022 | EUR | 20.48 | 21 | 20.48 | 20.86 | 20.86 | +0.445 (+2.18%) | 194,088 |
31 Jan 2022 | EUR | 20.5 | 20.5 | 20.18 | 20.415 | 20.415 | +0.395 (+1.97%) | 65,955 |
28 Jan 2022 | EUR | 20.28 | 20.28 | 19.98 | 20.02 | 20.02 | -0.1 (-0.50%) | 65,734 |
27 Jan 2022 | EUR | 20 | 20.32 | 19.7 | 20.12 | 20.12 | -0.02 (-0.10%) | 239,938 |
26 Jan 2022 | EUR | 20.315 | 20.46 | 20.02 | 20.14 | 20.14 | -0.06 (-0.30%) | 138,442 |
25 Jan 2022 | EUR | 20.57 | 20.74 | 20.04 | 20.2 | 20.2 | -0.055 (-0.27%) | 217,832 |
24 Jan 2022 | EUR | 20.84 | 20.86 | 20.24 | 20.255 | 20.255 | -0.565 (-2.71%) | 957,525 |
21 Jan 2022 | EUR | 21.16 | 21.16 | 20.82 | 20.82 | 20.82 | -0.92 (-4.23%) | 524,778 |
20 Jan 2022 | EUR | 21.49 | 21.74 | 21.42 | 21.74 | 21.74 | +0.12 (+0.56%) | 341,843 |
19 Jan 2022 | EUR | 21.62 | 21.86 | 21.62 | 21.62 | 21.62 | -0.24 (-1.10%) | 72,331 |
18 Jan 2022 | EUR | 21.9 | 21.9 | 21.68 | 21.86 | 21.86 | -0.12 (-0.55%) | 710,757 |
17 Jan 2022 | EUR | 22.05 | 22.14 | 21.75 | 21.98 | 21.98 | -0.21 (-0.95%) | 127,276 |
14 Jan 2022 | EUR | 22.5 | 22.54 | 22.04 | 22.19 | 22.19 | -0.64 (-2.80%) | 140,860 |
13 Jan 2022 | EUR | 22.83 | 22.94 | 22.66 | 22.83 | 22.83 | -0.14 (-0.61%) | 86,238 |
12 Jan 2022 | EUR | 22.86 | 23.14 | 22.86 | 22.97 | 22.97 | -0.23 (-0.99%) | 395,721 |
11 Jan 2022 | EUR | 23.03 | 23.2 | 22.92 | 23.2 | 23.2 | +0.11 (+0.48%) | 339,032 |
10 Jan 2022 | EUR | 23.03 | 23.4 | 22.96 | 23.09 | 23.09 | 0.0 (0.0%) | 93,743 |
7 Jan 2022 | EUR | 23.46 | 23.46 | 23.09 | 23.09 | 23.09 | -0.49 (-2.08%) | 124,913 |
6 Jan 2022 | EUR | 23.5 | 23.58 | 23.16 | 23.58 | 23.58 | +0.06 (+0.26%) | 360,300 |
5 Jan 2022 | EUR | 23.4 | 23.52 | 23.4 | 23.52 | 23.52 | +0.26 (+1.12%) | 21,987 |
4 Jan 2022 | EUR | 23.26 | 23.5201 | 23.26 | 23.26 | 23.26 | +0.52 (+2.29%) | 42,060 |
31 Dec 2021 | EUR | 22.9 | 22.9 | 22.66 | 22.74 | 22.74 | -0.17 (-0.74%) | 3,244 |
30 Dec 2021 | EUR | 22.92 | 22.92 | 22.82 | 22.91 | 22.91 | +0.17 (+0.75%) | 16,712 |
29 Dec 2021 | EUR | 22.74 | 22.98 | 22.74 | 22.74 | 22.74 | +0.22 (+0.98%) | 17,312 |
24 Dec 2021 | EUR | 22.5 | 22.52 | 22.44 | 22.52 | 22.52 | -0.24 (-1.05%) | 23,990 |
23 Dec 2021 | EUR | 22.48 | 22.76 | 22.48 | 22.76 | 22.76 | +0.24 (+1.07%) | 44,665 |
22 Dec 2021 | EUR | 22.36 | 22.52 | 22.36 | 22.52 | 22.52 | +0.04 (+0.18%) | 30,200 |
21 Dec 2021 | EUR | 22.34 | 22.6 | 22.34 | 22.48 | 22.48 | +0.15 (+0.67%) | 37,345 |