| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | EUR | 81.74 | 82.44 | 80.08 | 80.5121 | 80.5121 | -1.598 (-1.95%) | 18,224 |
| 30 May 2022 | EUR | 80.4 | 85.18 | 80.22 | 82.1098 | 82.1098 | +5.643 (+7.38%) | 34,355 |
| 27 May 2022 | EUR | 76.36 | 77.74 | 75.32 | 76.4664 | 76.4664 | +0.983 (+1.30%) | 100,156 |
| 25 May 2022 | EUR | 76.78 | 76.98 | 73.3 | 75.4836 | 75.4836 | -2.516 (-3.23%) | 24,537 |
| 24 May 2022 | EUR | 78.6 | 78.68 | 76.84 | 78 | 78 | -0.92 (-1.17%) | 14,603 |
| 23 May 2022 | EUR | 79.96 | 81.32 | 78.58 | 78.92 | 78.92 | -0.39 (-0.49%) | 18,822 |
| 20 May 2022 | EUR | 78.96 | 80.54 | 77.96 | 79.31 | 79.31 | +1.413 (+1.81%) | 20,417 |
| 19 May 2022 | EUR | 75.62 | 78.9 | 75.5 | 77.897 | 77.897 | -2.409 (-3.00%) | 17,827 |
| 18 May 2022 | EUR | 80.92 | 81.98 | 78.32 | 80.3065 | 80.3065 | -2.174 (-2.64%) | 28,233 |
| 17 May 2022 | EUR | 80.54 | 83.64 | 80.46 | 82.48 | 82.48 | +2.717 (+3.41%) | 24,151 |
| 16 May 2022 | EUR | 79.7 | 81.12 | 78.54 | 79.7627 | 79.7627 | -0.794 (-0.99%) | 19,243 |
| 13 May 2022 | EUR | 78.44 | 81.26 | 77.7 | 80.5565 | 80.5565 | +5.866 (+7.85%) | 22,307 |
| 12 May 2022 | EUR | 74.94 | 77.2 | 73.28 | 74.6903 | 74.6903 | -2.097 (-2.73%) | 66,304 |
| 11 May 2022 | EUR | 75.52 | 78.44 | 74.92 | 76.7872 | 76.7872 | +1.381 (+1.83%) | 50,029 |
| 10 May 2022 | EUR | 74.46 | 77.92 | 74.46 | 75.4062 | 75.4062 | +1.817 (+2.47%) | 48,851 |
| 9 May 2022 | EUR | 78.76 | 79.7 | 73.589 | 73.589 | 73.589 | -6.481 (-8.09%) | 60,720 |
| 6 May 2022 | EUR | 81 | 82.58 | 78 | 80.0696 | 80.0696 | -5.316 (-6.23%) | 39,832 |
| 5 May 2022 | EUR | 85.66 | 87.78 | 81.66 | 85.3859 | 85.3859 | -0.04 (-0.05%) | 39,222 |
| 4 May 2022 | EUR | 85.86 | 87.22 | 83.6754 | 85.4258 | 85.4258 | -1.87 (-2.14%) | 42,491 |
| 3 May 2022 | EUR | 85.96 | 88.8 | 85.6 | 87.2958 | 87.2958 | +3.188 (+3.79%) | 31,602 |
| 29 Apr 2022 | EUR | 91.68 | 91.8 | 83.36 | 84.1074 | 84.1074 | -7.079 (-7.76%) | 67,642 |
| 28 Apr 2022 | EUR | 108.25 | 108.45 | 81.98 | 91.1863 | 91.1863 | -14.432 (-13.66%) | 93,448 |
| 27 Apr 2022 | EUR | 105.55 | 107.65 | 104 | 105.6187 | 105.6187 | -1.11 (-1.04%) | 21,965 |
| 26 Apr 2022 | EUR | 110.6 | 110.6 | 106.35 | 106.7286 | 106.7286 | -2.774 (-2.53%) | 9,002 |
| 25 Apr 2022 | EUR | 110 | 110.8 | 107.15 | 109.5022 | 109.5022 | -2.007 (-1.80%) | 16,164 |
| 22 Apr 2022 | EUR | 110.3 | 114.2 | 109.25 | 111.5089 | 111.5089 | -1.741 (-1.54%) | 23,713 |
| 21 Apr 2022 | EUR | 115.35 | 118.65 | 112.5 | 113.25 | 113.25 | -6.435 (-5.38%) | 38,907 |
| 20 Apr 2022 | EUR | 119.25 | 122.95 | 118.45 | 119.6852 | 119.6852 | +0.053 (+0.04%) | 10,819 |
| 19 Apr 2022 | EUR | 118.7 | 120.8958 | 117.85 | 119.632 | 119.632 | +2.503 (+2.14%) | 11,126 |
| 14 Apr 2022 | EUR | 116.65 | 119.75 | 116.65 | 117.1287 | 117.1287 | +1.675 (+1.45%) | 10,961 |
