Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2000 | EUR | 14.6 | 14.8 | 14 | 14.05 | 14.05 | -0.63 (-4.29%) | 1,225,897 |
5 Sep 2000 | EUR | 15.17 | 15.19 | 14.61 | 14.68 | 14.68 | -0.49 (-3.23%) | 839,270 |
4 Sep 2000 | EUR | 14.88 | 15.2 | 14.65 | 15.17 | 15.17 | +0.29 (+1.95%) | 947,929 |
1 Sep 2000 | EUR | 14.71 | 15.31 | 14.67 | 14.88 | 14.88 | +0.05 (+0.34%) | 1,417,121 |
31 Aug 2000 | EUR | 15.23 | 15.28 | 14.8 | 14.83 | 14.83 | -0.52 (-3.39%) | 2,475,529 |
30 Aug 2000 | EUR | 15.8 | 15.95 | 15.33 | 15.35 | 15.35 | -0.49 (-3.09%) | 1,983,598 |
29 Aug 2000 | EUR | 16.04 | 16.1 | 15.75 | 15.84 | 15.84 | -0.11 (-0.69%) | 1,206,306 |
28 Aug 2000 | EUR | 15.48 | 16.18 | 15.45 | 15.95 | 15.95 | +0.48 (+3.10%) | 2,322,434 |
25 Aug 2000 | EUR | 15.1 | 15.48 | 15.1 | 15.47 | 15.47 | +0.17 (+1.11%) | 1,820,796 |
24 Aug 2000 | EUR | 15.2 | 15.5 | 14.9 | 15.3 | 15.3 | +0.13 (+0.86%) | 3,192,812 |
23 Aug 2000 | EUR | 15.48 | 15.75 | 14.51 | 15.17 | 15.17 | -0.41 (-2.63%) | 6,469,454 |
22 Aug 2000 | EUR | 15.95 | 16.5 | 15.48 | 15.58 | 15.58 | -0.45 (-2.81%) | 2,110,186 |
21 Aug 2000 | EUR | 16 | 16.5 | 15.8 | 16.03 | 16.03 | 0.0 (0.0%) | 2,654,486 |
18 Aug 2000 | EUR | 16.3 | 16.39 | 15.69 | 16.03 | 16.03 | -0.31 (-1.90%) | 4,199,726 |
17 Aug 2000 | EUR | 16.2 | 17.04 | 16.18 | 16.34 | 16.34 | +0.12 (+0.74%) | 4,311,499 |
16 Aug 2000 | EUR | 16.5 | 16.65 | 16.2 | 16.22 | 16.22 | -0.28 (-1.70%) | 3,273,103 |
15 Aug 2000 | EUR | 16.14 | 17.1 | 16.01 | 16.5 | 16.5 | +0.37 (+2.29%) | 7,266,207 |
14 Aug 2000 | EUR | 15.04 | 16.3 | 15 | 16.13 | 16.13 | +1.09 (+7.25%) | 5,816,846 |
11 Aug 2000 | EUR | 15.08 | 15.42 | 14.8 | 15.04 | 15.04 | +0.04 (+0.27%) | 3,269,937 |
10 Aug 2000 | EUR | 14.98 | 15.1 | 14.71 | 15 | 15 | 0.0 (0.0%) | 4,786,445 |
9 Aug 2000 | EUR | 15.48 | 15.75 | 14.9 | 15 | 15 | -0.48 (-3.10%) | 6,020,683 |
8 Aug 2000 | EUR | 15.3 | 15.49 | 14.73 | 15.48 | 15.48 | +0.21 (+1.38%) | 5,786,618 |
7 Aug 2000 | EUR | 14.78 | 15.44 | 14.6 | 15.27 | 15.27 | +0.67 (+4.59%) | 11,628,235 |
4 Aug 2000 | EUR | 13.85 | 15.16 | 13.85 | 14.6 | 14.6 | +0.82 (+5.95%) | 17,892,670 |
3 Aug 2000 | EUR | 13.75 | 14.05 | 13.52 | 13.78 | 13.78 | +0.06 (+0.44%) | 7,655,741 |
2 Aug 2000 | EUR | 13.18 | 14.24 | 13.11 | 13.72 | 13.72 | +0.54 (+4.10%) | 15,423,332 |
1 Aug 2000 | EUR | 12.71 | 13.5 | 12.7 | 13.18 | 13.18 | 0.0 (0.0%) | 16,779,966 |