Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2024 | EUR | 3.98 | 4 | 3.964 | 3.991 | 3.991 | +0.021 (+0.52%) | 2,525,857 |
8 Apr 2024 | EUR | 3.986 | 3.986 | 3.954 | 3.9702 | 3.9702 | -0.002 (-0.06%) | 2,418,104 |
5 Apr 2024 | EUR | 4.025 | 4.034 | 3.957 | 3.9725 | 3.9725 | -0.105 (-2.57%) | 10,480,760 |
4 Apr 2024 | EUR | 4.043 | 4.119 | 4.043 | 4.0774 | 4.0774 | +0.003 (+0.06%) | 14,072,540 |
3 Apr 2024 | EUR | 4.0505 | 4.089 | 4.034 | 4.0749 | 4.0749 | -0.028 (-0.68%) | 3,847,437 |
2 Apr 2024 | EUR | 4.062 | 4.118 | 4.062 | 4.103 | 4.103 | +0.013 (+0.32%) | 39,171,512 |
28 Mar 2024 | EUR | 4.1 | 4.127 | 4.086 | 4.0898 | 4.0898 | +0.011 (+0.26%) | 7,700,787 |
27 Mar 2024 | EUR | 4.1 | 4.112 | 4.07 | 4.079 | 4.079 | +0.078 (+1.95%) | 9,661,786 |
26 Mar 2024 | EUR | 4 | 4.09 | 3.991 | 4.0011 | 4.0011 | +0.026 (+0.66%) | 2,215,557 |
25 Mar 2024 | EUR | 3.965 | 3.998 | 3.965 | 3.975 | 3.975 | -0.025 (-0.63%) | 3,784,188 |
22 Mar 2024 | EUR | 3.961 | 4.014 | 3.961 | 4.0001 | 4.0001 | +0.043 (+1.10%) | 1,863,980 |
21 Mar 2024 | EUR | 3.927 | 3.978 | 3.927 | 3.9566 | 3.9566 | +0.049 (+1.24%) | 954,567 |
20 Mar 2024 | EUR | 3.9 | 3.92 | 3.896 | 3.908 | 3.908 | +0.002 (+0.05%) | 300,547 |
19 Mar 2024 | EUR | 3.895 | 3.923 | 3.895 | 3.906 | 3.906 | +0.008 (+0.21%) | 7,422,322 |
18 Mar 2024 | EUR | 3.891 | 3.933 | 3.891 | 3.898 | 3.898 | -0.014 (-0.36%) | 1,706,019 |
15 Mar 2024 | EUR | 3.87 | 3.946 | 3.87 | 3.912 | 3.912 | +0.043 (+1.12%) | 24,932,820 |
14 Mar 2024 | EUR | 3.8705 | 3.916 | 3.853 | 3.8685 | 3.8685 | -0.017 (-0.43%) | 2,592,838 |
13 Mar 2024 | EUR | 3.868 | 3.905 | 3.868 | 3.8852 | 3.8852 | -0.007 (-0.18%) | 3,699,563 |
12 Mar 2024 | EUR | 3.8706 | 3.903 | 3.8706 | 3.8924 | 3.8924 | +0.015 (+0.40%) | 2,080,151 |
11 Mar 2024 | EUR | 3.8505 | 3.889 | 3.78 | 3.877 | 3.877 | +0.032 (+0.82%) | 1,285,966 |
8 Mar 2024 | EUR | 3.83 | 3.856 | 3.83 | 3.8454 | 3.8454 | +0.012 (+0.32%) | 5,965,773 |
7 Mar 2024 | EUR | 3.826 | 3.881 | 3.826 | 3.833 | 3.833 | -0.036 (-0.93%) | 3,716,462 |
6 Mar 2024 | EUR | 3.834 | 3.887 | 3.834 | 3.869 | 3.869 | +0.035 (+0.91%) | 12,050,380 |
5 Mar 2024 | EUR | 3.802 | 3.835 | 3.802 | 3.834 | 3.834 | +0.005 (+0.12%) | 989,498 |
4 Mar 2024 | EUR | 3.812 | 3.84 | 3.812 | 3.8294 | 3.8294 | +0.005 (+0.14%) | 2,644,635 |
1 Mar 2024 | EUR | 3.765 | 3.889 | 3.765 | 3.824 | 3.824 | +0.031 (+0.82%) | 4,756,203 |
29 Feb 2024 | EUR | 3.8105 | 3.97 | 3.791 | 3.793 | 3.793 | -0.056 (-1.46%) | 2,070,735 |
28 Feb 2024 | EUR | 3.7705 | 3.874 | 3.7265 | 3.8491 | 3.8491 | +0.04 (+1.06%) | 6,007,307 |
27 Feb 2024 | EUR | 3.745 | 3.815 | 3.745 | 3.8087 | 3.8087 | +0.033 (+0.87%) | 1,450,379 |
26 Feb 2024 | EUR | 3.763 | 3.792 | 3.748 | 3.776 | 3.776 | +0.001 (+0.02%) | 6,136,168 |