Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | EUR | 7.684 | 7.684 | 7.532 | 7.552 | 7.552 | -0.072 (-0.95%) | 14,279,370 |
14 Jan 2019 | EUR | 7.618 | 7.6506 | 7.573 | 7.6245 | 7.6245 | -0.029 (-0.37%) | 1,978,419 |
11 Jan 2019 | EUR | 7.664 | 7.679 | 7.65 | 7.653 | 7.653 | +0.058 (+0.76%) | 7,715,687 |
10 Jan 2019 | EUR | 7.54 | 7.6459 | 7.5183 | 7.595 | 7.595 | +0.032 (+0.42%) | 6,899,320 |
9 Jan 2019 | EUR | 7.62 | 7.743 | 7.542 | 7.563 | 7.563 | -0.283 (-3.61%) | 1,155,996 |
8 Jan 2019 | EUR | 7.62 | 7.846 | 7.62 | 7.846 | 7.846 | +0.013 (+0.17%) | 1,148,534 |
7 Jan 2019 | EUR | 7.629 | 7.8325 | 7.629 | 7.8325 | 7.8325 | +0.233 (+3.07%) | 3,388,083 |
4 Jan 2019 | EUR | 7.556 | 7.691 | 7.5467 | 7.5995 | 7.5995 | +0.069 (+0.92%) | 254,304 |
3 Jan 2019 | EUR | 7.3748 | 7.5689 | 7.3748 | 7.5305 | 7.5305 | +0.185 (+2.52%) | 874,877 |
2 Jan 2019 | EUR | 7.263 | 7.4145 | 7.2289 | 7.3455 | 7.3455 | -0.018 (-0.24%) | 1,818,253 |
31 Dec 2018 | EUR | 7.38 | 7.414 | 7.34 | 7.363 | 7.363 | +0.02 (+0.27%) | 104,274 |
28 Dec 2018 | EUR | 7.3 | 7.4095 | 7.3 | 7.343 | 7.343 | +0.084 (+1.15%) | 686,983 |
27 Dec 2018 | EUR | 7.363 | 7.4868 | 7.2254 | 7.2595 | 7.2595 | -0.137 (-1.85%) | 567,660 |
24 Dec 2018 | EUR | 7.399 | 7.438 | 7.364 | 7.396 | 7.396 | -0.097 (-1.29%) | 34,185 |
21 Dec 2018 | EUR | 7.4916 | 7.5 | 7.386 | 7.493 | 7.493 | -0.013 (-0.18%) | 32,106,330 |
20 Dec 2018 | EUR | 7.139 | 7.5734 | 7.127 | 7.5065 | 7.5065 | -0.048 (-0.64%) | 20,400,119 |
19 Dec 2018 | EUR | 7.5177 | 7.6216 | 7.491 | 7.5545 | 7.5545 | +0.061 (+0.81%) | 41,070,711 |
18 Dec 2018 | EUR | 7.6624 | 7.6624 | 7.481 | 7.4935 | 7.4935 | -0.333 (-4.25%) | 7,055,629 |
17 Dec 2018 | EUR | 7.8014 | 7.9041 | 7.8014 | 7.8265 | 7.8265 | +0.05 (+0.64%) | 5,125,315 |
14 Dec 2018 | EUR | 7.77 | 7.8186 | 7.7131 | 7.7765 | 7.7765 | -0.08 (-1.01%) | 76,066,320 |
13 Dec 2018 | EUR | 7.478 | 7.9039 | 7.478 | 7.856 | 7.856 | +0.132 (+1.71%) | 1,315,442 |
12 Dec 2018 | EUR | 7.654 | 7.7899 | 7.6322 | 7.724 | 7.724 | +0.097 (+1.27%) | 490,013 |
11 Dec 2018 | EUR | 7.983 | 7.983 | 7.346 | 7.627 | 7.627 | +0.032 (+0.41%) | 4,416,133 |
10 Dec 2018 | EUR | 7.6529 | 7.6605 | 7.5222 | 7.5955 | 7.5955 | -0.078 (-1.02%) | 335,650 |
7 Dec 2018 | EUR | 7.6415 | 7.75 | 7.6206 | 7.6735 | 7.6735 | -0.377 (-4.68%) | 1,382,493 |
6 Dec 2018 | EUR | 8.129 | 8.155 | 7.572 | 8.05 | 8.05 | +0.238 (+3.05%) | 305,238 |
5 Dec 2018 | EUR | 7.7741 | 7.896 | 7.7557 | 7.812 | 7.812 | -0.096 (-1.21%) | 547,041 |
4 Dec 2018 | EUR | 7.9353 | 7.9591 | 7.882 | 7.9075 | 7.9075 | +0.029 (+0.37%) | 262,125 |
3 Dec 2018 | EUR | 8.041 | 8.0508 | 7.878 | 7.878 | 7.878 | +0.156 (+2.02%) | 213,286 |
30 Nov 2018 | EUR | 7.8316 | 7.9301 | 7.722 | 7.722 | 7.722 | -0.11 (-1.40%) | 158,578 |