| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2017 | EUR | 23.115 | 23.37 | 23.1002 | 23.26 | 23.26 | -0.01 (-0.04%) | 157,981 |
| 29 Sep 2017 | EUR | 23.3 | 23.3 | 23.21 | 23.27 | 23.27 | +0.095 (+0.41%) | 24,532 |
| 28 Sep 2017 | EUR | 23.305 | 23.305 | 23.105 | 23.175 | 23.175 | +0.15 (+0.65%) | 26,046 |
| 27 Sep 2017 | EUR | 23.38 | 23.385 | 22.9181 | 23.025 | 23.025 | -0.46 (-1.96%) | 78,730 |
| 26 Sep 2017 | EUR | 23.485 | 23.485 | 23.3488 | 23.485 | 23.485 | -0.145 (-0.61%) | 8,055 |
| 25 Sep 2017 | EUR | 23.63 | 23.63 | 23.3762 | 23.63 | 23.63 | +0.39 (+1.68%) | 21,309 |
| 22 Sep 2017 | EUR | 23.4987 | 23.4987 | 23.155 | 23.24 | 23.24 | +0.085 (+0.37%) | 251,088 |
| 21 Sep 2017 | EUR | 23.175 | 23.5475 | 23.0325 | 23.155 | 23.155 | +0.06 (+0.26%) | 272,200 |
| 20 Sep 2017 | EUR | 23.095 | 23.095 | 22.9698 | 23.095 | 23.095 | -0.205 (-0.88%) | 47,371 |
| 19 Sep 2017 | EUR | 23.3 | 23.3 | 23.03 | 23.3 | 23.3 | -0.155 (-0.66%) | 169,466 |
| 18 Sep 2017 | EUR | 23.185 | 23.5631 | 23.0384 | 23.455 | 23.455 | +0.255 (+1.10%) | 37,534 |
| 15 Sep 2017 | EUR | 23.2793 | 23.2793 | 22.946 | 23.2 | 23.2 | -0.305 (-1.30%) | 143,565 |
| 14 Sep 2017 | EUR | 23.555 | 23.5834 | 23.505 | 23.505 | 23.505 | -0.185 (-0.78%) | 52,197 |
| 13 Sep 2017 | EUR | 23.525 | 23.69 | 23.4587 | 23.69 | 23.69 | +0.135 (+0.57%) | 15,789 |
| 12 Sep 2017 | EUR | 23.555 | 23.6363 | 23.555 | 23.555 | 23.555 | -0.01 (-0.04%) | 4,258 |
| 11 Sep 2017 | EUR | 23.565 | 23.565 | 23.4987 | 23.565 | 23.565 | -0.01 (-0.04%) | 13,437 |
| 8 Sep 2017 | EUR | 23.9203 | 23.9203 | 23.4637 | 23.575 | 23.575 | -0.3 (-1.26%) | 31,342 |
| 7 Sep 2017 | EUR | 23.9492 | 23.9492 | 23.873 | 23.875 | 23.875 | +0.04 (+0.17%) | 11,524 |
| 6 Sep 2017 | EUR | 23.75 | 24.0731 | 23.66 | 23.835 | 23.835 | +0.28 (+1.19%) | 73,818 |
| 5 Sep 2017 | EUR | 23.6784 | 23.6784 | 23.555 | 23.555 | 23.555 | +0.01 (+0.04%) | 45,490 |
| 4 Sep 2017 | EUR | 23.6641 | 23.6641 | 23.4537 | 23.545 | 23.545 | -0.33 (-1.38%) | 47,395 |
| 1 Sep 2017 | EUR | 23.885 | 24.1 | 23.875 | 23.875 | 23.875 | +0.29 (+1.23%) | 61,730 |
| 31 Aug 2017 | EUR | 23.575 | 23.795 | 23.4976 | 23.585 | 23.585 | -0.095 (-0.40%) | 345,118 |
| 30 Aug 2017 | EUR | 23.493 | 23.68 | 23.493 | 23.68 | 23.68 | +0.34 (+1.46%) | 73,009 |
| 29 Aug 2017 | EUR | 23.34 | 23.34 | 23.1513 | 23.34 | 23.34 | -0.155 (-0.66%) | 23,134 |
| 25 Aug 2017 | EUR | 23.405 | 23.91 | 23.3 | 23.495 | 23.495 | +0.265 (+1.14%) | 18,805 |
| 24 Aug 2017 | EUR | 23.339 | 23.339 | 23.22 | 23.23 | 23.23 | -0.04 (-0.17%) | 86,736 |
| 23 Aug 2017 | EUR | 23.27 | 23.5013 | 23.27 | 23.27 | 23.27 | +0.515 (+2.26%) | 10,156 |
| 22 Aug 2017 | EUR | 22.8187 | 22.8187 | 22.755 | 22.755 | 22.755 | -0.135 (-0.59%) | 2,586 |
| 21 Aug 2017 | EUR | 22.9313 | 22.9313 | 22.89 | 22.89 | 22.89 | -0.05 (-0.22%) | 32,958 |
