| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2019 | EUR | 18.72 | 18.72 | 18.26 | 18.43 | 18.43 | -0.37 (-1.97%) | 61,115 |
| 20 Sep 2019 | EUR | 18.9 | 19.11 | 18.66 | 18.8 | 18.8 | -0.305 (-1.60%) | 223,532 |
| 19 Sep 2019 | EUR | 19.005 | 19.105 | 18.9 | 19.105 | 19.105 | 0.0 (0.0%) | 621,260 |
| 18 Sep 2019 | EUR | 19.005 | 19.24 | 18.95 | 19.105 | 19.105 | +0.32 (+1.70%) | 3,673 |
| 17 Sep 2019 | EUR | 18.71 | 19.02 | 18.71 | 18.785 | 18.785 | +0.02 (+0.11%) | 106,630 |
| 16 Sep 2019 | EUR | 18.86 | 18.86 | 18.63 | 18.765 | 18.765 | -0.77 (-3.94%) | 952,241 |
| 13 Sep 2019 | EUR | 18.68 | 19.535 | 18.68 | 19.535 | 19.535 | +0.975 (+5.25%) | 415,238 |
| 12 Sep 2019 | EUR | 18.3449 | 18.58 | 18.3449 | 18.56 | 18.56 | +0.235 (+1.28%) | 206,680 |
| 11 Sep 2019 | EUR | 17.46 | 18.51 | 17.46 | 18.325 | 18.325 | +1.075 (+6.23%) | 344,293 |
| 10 Sep 2019 | EUR | 16.94 | 17.29 | 16.87 | 17.25 | 17.25 | +0.245 (+1.44%) | 58,124 |
| 9 Sep 2019 | EUR | 17.005 | 17.29 | 17.005 | 17.005 | 17.005 | -0.265 (-1.53%) | 13,171 |
| 6 Sep 2019 | EUR | 17.1186 | 17.29 | 17.1186 | 17.27 | 17.27 | +0.07 (+0.41%) | 27,871 |
| 5 Sep 2019 | EUR | 16.7 | 17.3 | 16.7 | 17.2 | 17.2 | +0.67 (+4.05%) | 38,243 |
| 4 Sep 2019 | EUR | 16.47 | 16.5927 | 16.47 | 16.53 | 16.53 | -0.01 (-0.06%) | 11,474 |
| 3 Sep 2019 | EUR | 16.49 | 16.5579 | 16.33 | 16.54 | 16.54 | -0.03 (-0.18%) | 104,908 |
| 2 Sep 2019 | EUR | 16.5224 | 16.6 | 16.5224 | 16.57 | 16.57 | +0.16 (+0.98%) | 38,118 |
| 30 Aug 2019 | EUR | 16.3008 | 16.57 | 16.3008 | 16.41 | 16.41 | -0.01 (-0.06%) | 7,828 |
| 29 Aug 2019 | EUR | 16.24 | 16.42 | 16.24 | 16.42 | 16.42 | +0.445 (+2.79%) | 11,708 |
| 28 Aug 2019 | EUR | 15.985 | 16.2 | 15.89 | 15.975 | 15.975 | -0.155 (-0.96%) | 71,846 |
| 27 Aug 2019 | EUR | 15.94 | 16.24 | 15.94 | 16.13 | 16.13 | -0.04 (-0.25%) | 36,929 |
| 23 Aug 2019 | EUR | 16.37 | 16.37 | 15.99 | 16.17 | 16.17 | -0.135 (-0.83%) | 21,204 |
| 22 Aug 2019 | EUR | 16.5 | 16.54 | 16.27 | 16.305 | 16.305 | -0.145 (-0.88%) | 19,408 |
| 21 Aug 2019 | EUR | 15.9497 | 16.47 | 15.9497 | 16.45 | 16.45 | +0.33 (+2.05%) | 27,950 |
| 20 Aug 2019 | EUR | 16.225 | 16.33 | 15.93 | 16.12 | 16.12 | -0.195 (-1.20%) | 130,468 |
| 19 Aug 2019 | EUR | 16.2195 | 16.39 | 16.2195 | 16.315 | 16.315 | +0.275 (+1.71%) | 18,720 |
| 16 Aug 2019 | EUR | 15.959 | 16.07 | 15.959 | 16.04 | 16.04 | +0.215 (+1.36%) | 7,536 |
| 15 Aug 2019 | EUR | 15.84 | 15.84 | 15.54 | 15.825 | 15.825 | -0.14 (-0.88%) | 7,846 |
| 14 Aug 2019 | EUR | 16.355 | 16.42 | 15.85 | 15.965 | 15.965 | -0.64 (-3.85%) | 5,287 |
| 13 Aug 2019 | EUR | 16.45 | 16.64 | 16.2 | 16.605 | 16.605 | +0.115 (+0.70%) | 16,509 |
| 12 Aug 2019 | EUR | 16.635 | 16.94 | 16.49 | 16.49 | 16.49 | -0.285 (-1.70%) | 9,352 |
