Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2023 | EUR | 3.867 | 4.2022 | 3.796 | 3.81 | 3.81 | -0.107 (-2.73%) | 8,986,628 |
10 Mar 2023 | EUR | 3.882 | 3.932 | 3.882 | 3.917 | 3.917 | -0.012 (-0.31%) | 2,051,270 |
9 Mar 2023 | EUR | 3.9305 | 3.9496 | 3.924 | 3.929 | 3.929 | -0.005 (-0.13%) | 3,742,623 |
8 Mar 2023 | EUR | 3.943 | 3.943 | 3.902 | 3.934 | 3.934 | +0.001 (+0.03%) | 31,436,301 |
7 Mar 2023 | EUR | 3.96 | 3.972 | 3.926 | 3.933 | 3.933 | -0.032 (-0.81%) | 1,453,646 |
6 Mar 2023 | EUR | 3.92 | 3.967 | 3.92 | 3.965 | 3.965 | +0.065 (+1.67%) | 1,428,922 |
3 Mar 2023 | EUR | 3.8905 | 3.918 | 3.866 | 3.9 | 3.9 | +0.007 (+0.18%) | 1,096,587 |
2 Mar 2023 | EUR | 3.8925 | 3.922 | 3.884 | 3.893 | 3.893 | 0.0 (0.0%) | 441,076 |
1 Mar 2023 | EUR | 3.86 | 3.99 | 3.86 | 3.893 | 3.893 | +0.044 (+1.14%) | 4,785,284 |
28 Feb 2023 | EUR | 3.9 | 3.921 | 3.837 | 3.849 | 3.849 | -0.061 (-1.57%) | 4,742,173 |
27 Feb 2023 | EUR | 3.9 | 3.924 | 3.898 | 3.9103 | 3.9103 | +0.006 (+0.16%) | 2,006,037 |
24 Feb 2023 | EUR | 3.8905 | 3.947 | 3.861 | 3.904 | 3.904 | +0.037 (+0.96%) | 2,293,864 |
23 Feb 2023 | EUR | 3.8305 | 3.957 | 3.807 | 3.867 | 3.867 | +0.058 (+1.52%) | 4,109,827 |
22 Feb 2023 | EUR | 3.7505 | 3.823 | 3.744 | 3.809 | 3.809 | +0.043 (+1.14%) | 2,033,931 |
21 Feb 2023 | EUR | 3.76 | 3.806 | 3.757 | 3.766 | 3.766 | -0.019 (-0.52%) | 640,658 |
20 Feb 2023 | EUR | 3.796 | 3.796 | 3.772 | 3.7855 | 3.7855 | -0.03 (-0.80%) | 400,012 |
17 Feb 2023 | EUR | 3.7705 | 3.829 | 3.75 | 3.816 | 3.816 | +0.045 (+1.19%) | 3,070,024 |
16 Feb 2023 | EUR | 3.719 | 3.804 | 3.719 | 3.771 | 3.771 | +0.07 (+1.89%) | 2,116,672 |
15 Feb 2023 | EUR | 3.7 | 3.707 | 3.671 | 3.701 | 3.701 | +0.048 (+1.32%) | 1,535,627 |
14 Feb 2023 | EUR | 3.5725 | 3.685 | 3.56 | 3.6528 | 3.6528 | +0.117 (+3.30%) | 2,094,341 |
13 Feb 2023 | EUR | 3.565 | 3.565 | 3.524 | 3.536 | 3.536 | -0.021 (-0.59%) | 685,233 |
10 Feb 2023 | EUR | 3.5105 | 3.56 | 3.503 | 3.557 | 3.557 | +0.035 (+0.98%) | 810,444 |
9 Feb 2023 | EUR | 3.5515 | 3.583 | 3.515 | 3.5225 | 3.5225 | -0.034 (-0.94%) | 1,092,982 |
8 Feb 2023 | EUR | 3.504 | 3.556 | 3.495 | 3.556 | 3.556 | +0.106 (+3.07%) | 1,478,756 |
7 Feb 2023 | EUR | 3.4944 | 3.4944 | 3.417 | 3.45 | 3.45 | -0.001 (-0.03%) | 2,031,600 |
6 Feb 2023 | EUR | 3.476 | 3.476 | 3.436 | 3.451 | 3.451 | -0.013 (-0.39%) | 1,522,065 |
3 Feb 2023 | EUR | 3.52 | 3.545 | 3.464 | 3.4644 | 3.4644 | -0.078 (-2.19%) | 1,742,354 |
2 Feb 2023 | EUR | 3.5 | 3.548 | 3.5 | 3.542 | 3.542 | +0.047 (+1.34%) | 1,040,974 |
1 Feb 2023 | EUR | 3.48 | 3.501 | 3.449 | 3.495 | 3.495 | +0.006 (+0.17%) | 2,970,751 |
31 Jan 2023 | EUR | 3.473 | 3.51 | 3.473 | 3.489 | 3.489 | -0.014 (-0.41%) | 7,865,048 |