-
Notifications
You must be signed in to change notification settings - Fork 0
/
LVMH_2023-12-29.txt
2563 lines (2563 loc) · 138 KB
/
LVMH_2023-12-29.txt
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
date ouv haut bas clot vol devise
30/12/2013 00:00 132.399 132.699 131.099 132.199 729298 EUR
31/12/2013 00:00 132.499 132.699 131.749 132.599 131785 EUR
02/01/2014 00:00 132.899 133.199 130.899 131.249 613519 EUR
03/01/2014 00:00 131.699 131.849 130.849 130.999 404280 EUR
06/01/2014 00:00 131.249 131.349 128.299 128.549 850265 EUR
07/01/2014 00:00 128.549 128.699 127.149 127.649 962321 EUR
08/01/2014 00:00 127.949 127.949 125.499 125.799 1065680 EUR
09/01/2014 00:00 125.799 126.099 122.149 122.949 1876745 EUR
10/01/2014 00:00 124.399 125.899 123.899 125.799 1639559 EUR
13/01/2014 00:00 126.699 126.749 125.499 126.349 732397 EUR
14/01/2014 00:00 125.199 126.999 124.499 126.249 836769 EUR
15/01/2014 00:00 127.999 129.199 127.549 128.699 1219654 EUR
16/01/2014 00:00 128.199 128.499 126.399 126.649 1070085 EUR
17/01/2014 00:00 126.699 127.749 126.099 126.699 899250 EUR
20/01/2014 00:00 126.499 128.099 126.449 127.499 593477 EUR
21/01/2014 00:00 127.499 129.899 126.599 128.999 1010073 EUR
22/01/2014 00:00 129.299 129.599 127.549 127.949 990218 EUR
23/01/2014 00:00 127.599 128.599 124.949 125.449 938086 EUR
24/01/2014 00:00 125.749 125.849 123.699 124.199 1174561 EUR
27/01/2014 00:00 123.649 124.149 122.999 123.249 1082877 EUR
28/01/2014 00:00 123.499 124.649 123.149 124.099 1060804 EUR
29/01/2014 00:00 125.049 126.199 122.199 123.349 1614472 EUR
30/01/2014 00:00 123.199 123.349 120.999 122.499 1355883 EUR
31/01/2014 00:00 130.899 132.149 128.199 132.149 3602965 EUR
03/02/2014 00:00 132.349 132.499 128.849 129.599 1334470 EUR
04/02/2014 00:00 128.499 130.649 128.299 130.149 1110803 EUR
05/02/2014 00:00 130.549 130.699 129.049 130.349 803473 EUR
06/02/2014 00:00 131.149 133.999 130.799 133.699 1442521 EUR
07/02/2014 00:00 133.949 134.249 132.599 134.199 956980 EUR
10/02/2014 00:00 134.649 134.949 132.999 133.499 763344 EUR
11/02/2014 00:00 134.149 134.649 133.699 134.499 817404 EUR
12/02/2014 00:00 134.699 134.999 133.549 133.849 713624 EUR
13/02/2014 00:00 133.149 133.799 131.449 133.399 1003711 EUR
14/02/2014 00:00 133.949 135.049 132.749 134.799 884140 EUR
17/02/2014 00:00 135.499 135.749 134.849 135.199 453223 EUR
18/02/2014 00:00 135.649 136.099 134.799 135.749 682069 EUR
19/02/2014 00:00 135.399 136.449 135.099 136.249 646311 EUR
20/02/2014 00:00 134.999 137.149 134.499 137.149 777460 EUR
21/02/2014 00:00 137.599 137.749 135.999 137.449 827161 EUR
24/02/2014 00:00 136.999 138.749 136.749 138.749 569136 EUR
25/02/2014 00:00 138.449 138.549 136.299 137.349 652596 EUR
26/02/2014 00:00 135.349 135.949 134.499 135.149 961330 EUR
27/02/2014 00:00 135.299 136.199 133.999 135.599 712596 EUR
28/02/2014 00:00 135.449 135.849 133.399 134.849 937802 EUR
03/03/2014 00:00 132.499 133.499 130.999 131.049 1007725 EUR
04/03/2014 00:00 132.699 133.799 131.649 133.149 836502 EUR
05/03/2014 00:00 132.499 132.849 131.799 132.249 797929 EUR
06/03/2014 00:00 132.099 132.199 130.799 131.649 756618 EUR
07/03/2014 00:00 131.799 132.499 130.599 131.649 906217 EUR
10/03/2014 00:00 131.399 132.599 130.349 131.349 571234 EUR
11/03/2014 00:00 131.599 131.799 130.699 130.899 466082 EUR
12/03/2014 00:00 130.049 130.399 127.999 128.999 1044309 EUR
13/03/2014 00:00 129.999 130.399 128.249 128.249 805618 EUR
14/03/2014 00:00 127.249 127.449 124.999 126.749 1268104 EUR
17/03/2014 00:00 126.999 128.299 126.149 127.999 670795 EUR
18/03/2014 00:00 127.499 129.949 126.849 129.099 816084 EUR
19/03/2014 00:00 129.049 129.149 127.449 128.299 784851 EUR
20/03/2014 00:00 127.549 129.299 126.199 129.299 1171678 EUR
21/03/2014 00:00 129.249 129.949 127.849 128.949 1133649 EUR
24/03/2014 00:00 128.999 129.549 127.799 128.449 554381 EUR
25/03/2014 00:00 129.049 131.499 128.899 131.299 950922 EUR
26/03/2014 00:00 131.999 133.199 131.599 132.549 817802 EUR
27/03/2014 00:00 132.149 133.349 131.149 132.899 590292 EUR
28/03/2014 00:00 133.399 133.999 132.699 133.749 532745 EUR
31/03/2014 00:00 134.149 134.649 131.899 131.949 705257 EUR
01/04/2014 00:00 134.099 134.749 133.499 134.299 869021 EUR
02/04/2014 00:00 134.999 135.049 133.899 134.199 597648 EUR
03/04/2014 00:00 133.749 134.749 132.899 133.549 748173 EUR
04/04/2014 00:00 133.449 133.849 131.949 133.649 679407 EUR
07/04/2014 00:00 132.849 134.399 131.849 133.449 803692 EUR
08/04/2014 00:00 133.849 135.249 132.799 135.049 874707 EUR
09/04/2014 00:00 135.249 136.849 135.249 136.449 815612 EUR
10/04/2014 00:00 138.899 142.449 138.799 140.849 3072945 EUR
11/04/2014 00:00 140.099 141.899 139.199 141.199 1349317 EUR
14/04/2014 00:00 139.299 142.449 139.299 142.149 1056983 EUR
15/04/2014 00:00 141.699 143.299 141.399 141.999 1131504 EUR
16/04/2014 00:00 143.049 143.549 142.049 142.949 890359 EUR
17/04/2014 00:00 142.349 142.849 140.649 142.699 733460 EUR
22/04/2014 00:00 142.699 143.549 142.499 143.099 703891 EUR
23/04/2014 00:00 142.699 143.549 142.099 142.299 783383 EUR
24/04/2014 00:00 142.399 143.299 141.649 142.649 802631 EUR
25/04/2014 00:00 141.999 142.899 141.699 141.949 653858 EUR
28/04/2014 00:00 141.999 142.549 141.349 141.649 608636 EUR
29/04/2014 00:00 141.799 142.549 139.599 140.299 1183319 EUR
30/04/2014 00:00 139.949 142.099 139.899 141.749 669016 EUR
02/05/2014 00:00 141.899 142.149 140.449 140.799 635707 EUR
05/05/2014 00:00 140.799 140.849 138.899 140.649 458567 EUR
06/05/2014 00:00 140.549 141.499 139.649 139.999 489816 EUR
07/05/2014 00:00 139.899 141.449 139.699 140.099 700520 EUR
08/05/2014 00:00 140.799 142.799 140.099 142.699 884833 EUR
09/05/2014 00:00 141.899 142.499 141.199 141.849 472595 EUR
12/05/2014 00:00 141.949 143.449 141.749 143.249 497822 EUR
13/05/2014 00:00 143.249 143.749 142.449 142.949 789055 EUR
14/05/2014 00:00 142.849 142.949 141.699 142.399 800292 EUR
15/05/2014 00:00 142.249 144.649 141.899 143.549 1157774 EUR
16/05/2014 00:00 143.849 144.149 142.549 143.749 812587 EUR
19/05/2014 00:00 143.749 143.949 141.599 142.349 756044 EUR
20/05/2014 00:00 142.699 142.999 141.249 142.749 528326 EUR
21/05/2014 00:00 142.599 143.949 141.699 143.949 807476 EUR
22/05/2014 00:00 143.999 144.199 143.149 143.549 543034 EUR
23/05/2014 00:00 143.799 143.949 142.199 143.149 527909 EUR
26/05/2014 00:00 143.699 144.299 142.649 144.249 370506 EUR
27/05/2014 00:00 143.949 144.999 142.399 144.649 576120 EUR
28/05/2014 00:00 144.649 144.849 143.049 144.199 682866 EUR
29/05/2014 00:00 144.149 144.599 143.099 144.499 426412 EUR
30/05/2014 00:00 144.549 146.299 143.899 145.949 2107925 EUR
02/06/2014 00:00 146.099 146.349 143.999 144.699 535209 EUR
03/06/2014 00:00 144.899 145.549 144.549 145.049 502273 EUR
04/06/2014 00:00 145.049 145.799 144.199 145.249 527156 EUR
05/06/2014 00:00 144.999 145.999 143.849 145.749 898518 EUR
06/06/2014 00:00 145.399 145.399 142.699 143.249 944673 EUR
09/06/2014 00:00 143.899 143.949 142.849 143.449 357196 EUR
10/06/2014 00:00 143.899 144.599 142.899 144.599 548795 EUR
11/06/2014 00:00 144.799 145.749 143.999 144.899 696393 EUR
12/06/2014 00:00 144.599 144.949 144.049 144.749 448421 EUR
13/06/2014 00:00 144.599 144.999 143.399 144.399 482784 EUR
16/06/2014 00:00 144.199 144.799 143.399 144.349 500175 EUR
17/06/2014 00:00 144.549 145.599 144.499 145.399 641725 EUR
18/06/2014 00:00 145.299 145.949 144.849 144.849 463893 EUR
19/06/2014 00:00 143.999 146.299 143.799 145.699 837311 EUR
20/06/2014 00:00 145.699 147.199 145.399 145.699 933182 EUR
23/06/2014 00:00 146.449 146.449 144.399 145.499 443620 EUR
24/06/2014 00:00 145.499 146.299 145.149 145.849 474509 EUR
25/06/2014 00:00 145.449 146.499 143.699 143.699 771672 EUR
26/06/2014 00:00 144.099 144.099 140.049 141.249 1067173 EUR
27/06/2014 00:00 141.499 141.899 139.549 140.349 706170 EUR
30/06/2014 00:00 140.949 142.349 140.499 140.799 648874 EUR
01/07/2014 00:00 140.499 141.249 140.049 140.999 445702 EUR
02/07/2014 00:00 141.299 141.399 139.449 139.949 582007 EUR
03/07/2014 00:00 139.999 141.849 139.199 141.849 719813 EUR
04/07/2014 00:00 141.999 141.999 140.649 140.849 421226 EUR
07/07/2014 00:00 140.849 141.499 139.399 139.649 416286 EUR
08/07/2014 00:00 139.949 140.349 138.449 138.449 444402 EUR
09/07/2014 00:00 138.899 139.749 137.899 139.499 565704 EUR
10/07/2014 00:00 139.699 141.299 138.699 139.349 776275 EUR
11/07/2014 00:00 139.649 139.999 138.399 139.349 428510 EUR
14/07/2014 00:00 139.399 140.599 138.999 140.349 421099 EUR
15/07/2014 00:00 140.249 140.499 138.349 138.699 694931 EUR
16/07/2014 00:00 139.449 140.149 138.799 139.999 497859 EUR
17/07/2014 00:00 139.449 140.149 138.349 138.549 570193 EUR
18/07/2014 00:00 138.049 138.399 136.449 138.399 889533 EUR
21/07/2014 00:00 138.249 139.049 137.349 138.449 575551 EUR
22/07/2014 00:00 139.149 139.399 137.849 139.249 596490 EUR
23/07/2014 00:00 138.649 139.999 138.649 139.799 579869 EUR
24/07/2014 00:00 140.499 141.949 139.099 141.249 632671 EUR
25/07/2014 00:00 134.999 134.999 131.099 131.649 2725261 EUR
28/07/2014 00:00 132.749 132.849 130.999 131.549 911127 EUR
29/07/2014 00:00 131.399 132.699 131.149 131.699 740757 EUR
30/07/2014 00:00 131.899 131.999 129.749 130.249 848291 EUR
31/07/2014 00:00 130.199 130.449 128.249 128.599 1253632 EUR
01/08/2014 00:00 129.099 129.549 127.349 128.249 972280 EUR
04/08/2014 00:00 128.999 129.099 126.999 127.449 732758 EUR
05/08/2014 00:00 127.999 129.899 127.499 129.749 956179 EUR
06/08/2014 00:00 129.199 129.899 128.049 129.449 667750 EUR
07/08/2014 00:00 129.649 129.649 126.699 126.949 903927 EUR
08/08/2014 00:00 126.299 126.799 124.699 126.649 1012349 EUR
11/08/2014 00:00 127.849 128.499 126.849 127.649 652380 EUR
12/08/2014 00:00 127.349 128.649 127.049 127.899 665749 EUR
13/08/2014 00:00 128.699 128.849 127.999 128.499 433605 EUR
14/08/2014 00:00 127.499 128.599 126.499 128.199 543532 EUR
15/08/2014 00:00 128.199 129.249 126.649 127.199 841733 EUR
18/08/2014 00:00 128.549 129.449 128.449 128.499 530081 EUR
19/08/2014 00:00 128.899 129.799 128.499 129.649 458549 EUR
20/08/2014 00:00 129.899 130.099 128.849 129.849 545090 EUR
21/08/2014 00:00 130.399 131.249 130.099 130.649 627299 EUR
22/08/2014 00:00 130.849 130.949 128.649 129.499 757853 EUR
25/08/2014 00:00 130.649 131.849 129.799 131.849 461262 EUR
26/08/2014 00:00 131.699 133.449 131.599 133.149 697358 EUR
27/08/2014 00:00 132.899 133.199 132.399 132.699 476562 EUR
28/08/2014 00:00 131.849 132.399 131.349 131.799 641454 EUR
29/08/2014 00:00 132.249 132.549 130.899 132.049 585631 EUR
01/09/2014 00:00 132.149 133.499 131.949 132.899 368656 EUR
02/09/2014 00:00 133.849 134.149 132.449 133.049 389264 EUR
03/09/2014 00:00 134.949 138.199 134.949 136.899 1523329 EUR
04/09/2014 00:00 136.549 137.899 135.249 137.599 1163430 EUR
05/09/2014 00:00 136.949 137.349 135.899 136.649 678714 EUR
08/09/2014 00:00 136.999 136.999 134.849 136.249 604752 EUR
09/09/2014 00:00 135.749 136.999 135.549 135.949 536723 EUR
10/09/2014 00:00 135.299 136.199 134.999 135.899 533307 EUR
11/09/2014 00:00 136.899 137.149 134.849 136.799 725021 EUR
12/09/2014 00:00 137.199 137.199 135.049 136.199 512731 EUR
15/09/2014 00:00 136.099 137.899 136.099 136.799 553517 EUR
16/09/2014 00:00 136.499 136.499 135.349 135.649 632160 EUR
17/09/2014 00:00 135.049 135.599 134.099 134.649 812598 EUR
18/09/2014 00:00 134.999 135.849 134.449 135.649 563995 EUR
19/09/2014 00:00 135.399 136.399 134.249 134.449 1374943 EUR
22/09/2014 00:00 134.499 134.699 132.049 132.449 1012930 EUR
23/09/2014 00:00 132.349 132.549 130.149 130.749 932209 EUR
24/09/2014 00:00 131.049 132.849 130.549 132.699 668943 EUR
25/09/2014 00:00 132.599 133.149 130.599 130.799 1019418 EUR
26/09/2014 00:00 130.849 131.549 129.799 130.849 699456 EUR
29/09/2014 00:00 130.399 130.499 127.949 128.849 900231 EUR
30/09/2014 00:00 129.249 129.899 128.649 128.699 1395004 EUR
01/10/2014 00:00 128.949 129.999 127.149 127.349 1085604 EUR
02/10/2014 00:00 128.499 129.299 125.899 125.899 1862234 EUR
03/10/2014 00:00 126.849 128.149 126.299 127.849 945820 EUR
06/10/2014 00:00 128.399 129.299 127.499 128.199 887348 EUR
07/10/2014 00:00 128.199 128.349 125.599 125.749 1291173 EUR
08/10/2014 00:00 125.649 126.899 125.149 126.349 1168793 EUR
09/10/2014 00:00 127.849 128.299 126.449 127.099 1148098 EUR
10/10/2014 00:00 126.999 127.199 124.449 124.999 1168505 EUR
13/10/2014 00:00 124.149 125.849 123.899 125.599 912617 EUR
14/10/2014 00:00 124.799 125.599 122.849 125.099 1127820 EUR
15/10/2014 00:00 124.449 129.449 122.999 124.899 2372325 EUR
16/10/2014 00:00 125.149 126.549 121.399 123.749 1970277 EUR
17/10/2014 00:00 123.399 125.699 123.049 125.199 1609385 EUR
20/10/2014 00:00 125.099 125.899 123.949 124.949 938977 EUR
21/10/2014 00:00 124.749 126.749 124.399 126.549 1028445 EUR
22/10/2014 00:00 126.199 127.599 125.799 127.049 863647 EUR
23/10/2014 00:00 126.399 128.749 125.149 128.549 899644 EUR
24/10/2014 00:00 127.949 128.699 127.199 128.249 828079 EUR
27/10/2014 00:00 129.399 129.499 128.099 128.449 810771 EUR
28/10/2014 00:00 128.999 130.549 128.899 129.899 914915 EUR
29/10/2014 00:00 130.299 132.249 130.299 131.449 846470 EUR
30/10/2014 00:00 131.399 132.849 129.699 132.699 987248 EUR
31/10/2014 00:00 134.599 135.499 133.549 135.349 1225150 EUR
03/11/2014 00:00 134.999 135.599 134.399 134.799 773109 EUR
04/11/2014 00:00 134.449 134.749 131.699 131.949 1006480 EUR
05/11/2014 00:00 132.649 134.449 132.199 133.999 715560 EUR
06/11/2014 00:00 133.499 136.149 133.499 135.299 987699 EUR
07/11/2014 00:00 135.249 135.699 133.099 133.899 846727 EUR
10/11/2014 00:00 133.399 135.799 133.199 135.749 566665 EUR
11/11/2014 00:00 135.849 137.199 135.499 136.749 598272 EUR
12/11/2014 00:00 136.249 137.499 135.899 136.149 868434 EUR
13/11/2014 00:00 136.999 138.099 135.849 137.749 720282 EUR
14/11/2014 00:00 138.099 138.399 137.049 137.749 600941 EUR
17/11/2014 00:00 136.699 138.549 136.549 138.349 635523 EUR
18/11/2014 00:00 138.499 139.799 138.349 139.449 739720 EUR
19/11/2014 00:00 139.299 140.799 139.299 140.349 828025 EUR
20/11/2014 00:00 139.999 140.299 139.199 139.899 647775 EUR
21/11/2014 00:00 140.349 144.949 140.249 144.949 1728620 EUR
24/11/2014 00:00 144.499 144.999 143.499 144.299 889674 EUR
25/11/2014 00:00 144.349 144.499 142.799 143.799 849519 EUR
26/11/2014 00:00 141.899 143.699 141.299 142.949 677964 EUR
27/11/2014 00:00 142.949 143.599 142.599 142.999 624468 EUR
28/11/2014 00:00 142.849 144.699 142.849 144.499 794736 EUR
01/12/2014 00:00 143.549 144.399 142.799 143.749 540050 EUR
02/12/2014 00:00 142.999 143.749 141.849 142.299 691498 EUR
03/12/2014 00:00 141.549 143.399 141.449 142.549 575253 EUR
04/12/2014 00:00 142.349 145.199 142.199 142.399 1207656 EUR
05/12/2014 00:00 143.399 146.499 143.399 145.749 970963 EUR
08/12/2014 00:00 144.649 145.649 143.799 144.899 419000 EUR
09/12/2014 00:00 143.299 144.249 141.799 141.999 1127745 EUR
10/12/2014 00:00 142.299 144.699 141.099 141.099 1011210 EUR
11/12/2014 00:00 140.449 141.799 139.749 140.999 1087831 EUR
12/12/2014 00:00 139.999 140.299 137.599 137.599 1084176 EUR
15/12/2014 00:00 136.999 139.549 134.799 134.799 1505459 EUR
16/12/2014 00:00 135.849 136.799 131.749 136.799 2066868 EUR
17/12/2014 00:00 129 129.3 123.5 125.85 2143039 EUR
18/12/2014 00:00 128.85 130.25 126.9 130.25 1616268 EUR
19/12/2014 00:00 131.15 132.15 128.65 129.95 1901848 EUR
22/12/2014 00:00 130.5 131.65 130.1 131.05 644378 EUR
23/12/2014 00:00 131.55 132.5 130.9 132.5 598943 EUR
24/12/2014 00:00 132.2 132.65 131.65 131.9 99653 EUR
29/12/2014 00:00 131.4 132.5 130.8 132.5 631691 EUR
30/12/2014 00:00 131.8 132.2 131.1 131.15 422885 EUR
31/12/2014 00:00 131.15 132.8 131.15 132.25 134755 EUR
02/01/2015 00:00 132.5 133.7 129.9 130.85 614377 EUR
05/01/2015 00:00 130.05 131.85 126.75 127.05 1053659 EUR
06/01/2015 00:00 127.1 127.55 125.5 125.6 896487 EUR
07/01/2015 00:00 125.8 126.15 123.5 125.7 1341253 EUR
08/01/2015 00:00 127.5 130.05 126.35 129.65 1155174 EUR
09/01/2015 00:00 129.35 130.6 127.1 127.7 961806 EUR
12/01/2015 00:00 128.5 132.4 128.25 131.95 1374599 EUR
13/01/2015 00:00 130.9 133.5 130.55 132.95 1018643 EUR
14/01/2015 00:00 131.5 134.15 130.9 132.7 1453549 EUR
15/01/2015 00:00 133.8 135.4 129.3 135.05 2274019 EUR
16/01/2015 00:00 134.2 135.05 132.75 134.2 1363101 EUR
19/01/2015 00:00 134.55 135.1 132.95 134.2 911823 EUR
20/01/2015 00:00 134.2 136.5 133.45 136.5 1083427 EUR
21/01/2015 00:00 137 137.85 135.95 137.4 1333962 EUR
22/01/2015 00:00 137.05 138.7 136.05 137.85 1309411 EUR
23/01/2015 00:00 139 143.3 138.15 141.85 1737416 EUR
26/01/2015 00:00 141.4 144.75 141.1 144.65 1142528 EUR
27/01/2015 00:00 144.8 145.7 143.25 145.1 1219438 EUR
28/01/2015 00:00 145.95 146 144.1 145.2 1122852 EUR
29/01/2015 00:00 144.25 145.25 142.75 144.7 1409184 EUR
30/01/2015 00:00 145.25 146 142.7 143.5 1181039 EUR
02/02/2015 00:00 144.45 146 142.6 143.3 1148343 EUR
03/02/2015 00:00 143.3 145 141.8 144.5 1190779 EUR
04/02/2015 00:00 151.7 156.45 151.5 156.25 3126781 EUR
05/02/2015 00:00 154.7 155.45 152.75 153.5 1813581 EUR
06/02/2015 00:00 152.95 154 152.5 152.8 1021962 EUR
09/02/2015 00:00 151.5 152.3 149.8 150.6 1195742 EUR
10/02/2015 00:00 151.65 156.15 151.4 156.15 1397351 EUR
11/02/2015 00:00 155.5 157.6 155 156.55 885327 EUR
12/02/2015 00:00 157 159.95 156.7 159.15 1474893 EUR
13/02/2015 00:00 159.35 160 158.05 158.5 862611 EUR
16/02/2015 00:00 157.95 158.15 156.3 156.95 687173 EUR
17/02/2015 00:00 156.9 157.75 154.8 157.6 676920 EUR
18/02/2015 00:00 158.1 158.85 157.3 158.75 576207 EUR
19/02/2015 00:00 158.15 160.85 157.45 160.8 687559 EUR
20/02/2015 00:00 160.45 161 158.8 161 1010041 EUR
23/02/2015 00:00 162.1 162.45 160.3 161.25 654545 EUR
24/02/2015 00:00 161.85 161.9 159.85 161.2 612916 EUR
25/02/2015 00:00 160.6 161.75 160.35 161.6 575695 EUR
26/02/2015 00:00 161.9 162.3 160.95 161.95 748534 EUR
27/02/2015 00:00 161.4 163.9 161.25 163.9 855078 EUR
02/03/2015 00:00 163.9 164.85 163.2 164.75 845868 EUR
03/03/2015 00:00 165 166.3 162.15 162.4 760748 EUR
04/03/2015 00:00 163.3 165.1 162.5 165.1 903311 EUR
05/03/2015 00:00 165.4 168 165.15 167.7 795135 EUR
06/03/2015 00:00 167.35 169.1 167.3 168.9 800225 EUR
09/03/2015 00:00 168.05 168.55 166.7 167.8 837924 EUR
10/03/2015 00:00 167.1 168.45 166 166.25 803530 EUR
11/03/2015 00:00 166.3 171.65 165.6 171.5 1051783 EUR
12/03/2015 00:00 170.8 171.25 169.75 170.6 595817 EUR
13/03/2015 00:00 170.8 171.3 169.65 171.25 529314 EUR
16/03/2015 00:00 172.25 175.4 171.55 174.7 881866 EUR
17/03/2015 00:00 174.5 174.7 171.45 172.7 849361 EUR
18/03/2015 00:00 172.2 172.2 169.1 170.75 958047 EUR
19/03/2015 00:00 170 170.95 168.3 168.3 1054885 EUR
20/03/2015 00:00 168.3 169.9 166.4 169.25 1540391 EUR
23/03/2015 00:00 165 165.65 160.15 164.5 1144696 EUR
24/03/2015 00:00 165.1 167.3 164.55 166.45 913130 EUR
25/03/2015 00:00 166.35 166.95 162.95 163.6 921623 EUR
26/03/2015 00:00 163 163.15 159.45 162.35 1465220 EUR
27/03/2015 00:00 163 163.8 161.3 162.25 1011788 EUR
30/03/2015 00:00 163.75 166.3 162.85 164.5 846369 EUR
31/03/2015 00:00 164.8 165.25 162.75 164.15 931123 EUR
01/04/2015 00:00 162.85 165.2 161.4 163.3 1021421 EUR
02/04/2015 00:00 162.75 164.65 162.45 163.55 635968 EUR
07/04/2015 00:00 165.3 165.9 163.8 165.55 801999 EUR
08/04/2015 00:00 165.65 167.5 164.75 167.5 1206921 EUR
09/04/2015 00:00 168.5 170.8 168 170.8 915535 EUR
10/04/2015 00:00 171.4 172.75 170.6 172.4 884643 EUR
13/04/2015 00:00 172.55 172.95 170.45 172.55 994188 EUR
14/04/2015 00:00 172.75 173.1 167.05 168.25 1399587 EUR
15/04/2015 00:00 169.85 171.85 169.55 171.2 930444 EUR
16/04/2015 00:00 169.8 171.45 168.35 169.05 918180 EUR
17/04/2015 00:00 169 169.8 164.85 165.45 1402328 EUR
20/04/2015 00:00 165.55 166.85 164.4 165 953464 EUR
21/04/2015 00:00 164.45 166.35 163.8 164.1 808552 EUR
22/04/2015 00:00 163.35 164.1 160.35 160.85 1160505 EUR
23/04/2015 00:00 161.4 162.2 158.4 159.3 1198841 EUR
24/04/2015 00:00 160.65 161.4 159.25 161.05 1108499 EUR
27/04/2015 00:00 161.05 162.65 159.05 162.65 858188 EUR
28/04/2015 00:00 162.5 162.5 157 158.85 841900 EUR
29/04/2015 00:00 159.4 161 155.7 155.75 1040647 EUR
30/04/2015 00:00 156.85 157.9 154.1 156.6 1315596 EUR
04/05/2015 00:00 158.5 159.95 156.3 159.5 806624 EUR
05/05/2015 00:00 159.55 161.95 154.5 154.65 1221167 EUR
06/05/2015 00:00 154.75 156.6 152.4 154.25 1116555 EUR
07/05/2015 00:00 153.15 156.45 150.6 155.9 1409976 EUR
08/05/2015 00:00 157.25 160.8 155.45 160.8 1026748 EUR
11/05/2015 00:00 161 161 157.75 158.35 720028 EUR
12/05/2015 00:00 157.35 157.35 155.1 155.9 890598 EUR
13/05/2015 00:00 156 157.8 154.05 154.4 741004 EUR
14/05/2015 00:00 154.1 159.2 152.55 158.85 719651 EUR
15/05/2015 00:00 160.1 161.1 157.4 158.75 971636 EUR
18/05/2015 00:00 159.6 160.5 156.75 160.15 532555 EUR
19/05/2015 00:00 161 166 160.95 165.95 1255999 EUR
20/05/2015 00:00 165.95 166.5 164.65 166 588298 EUR
21/05/2015 00:00 165.15 166.05 164.05 165.6 478351 EUR
22/05/2015 00:00 165.2 167.25 163.5 166.4 628900 EUR
25/05/2015 00:00 166.75 166.75 165.3 165.9 74424 EUR
26/05/2015 00:00 166.1 167.75 164.25 165 746734 EUR
27/05/2015 00:00 165.6 168.3 164.3 167.85 918044 EUR
28/05/2015 00:00 166.85 168.5 165.15 166.55 637470 EUR
29/05/2015 00:00 166.85 166.95 162.3 162.15 1248097 EUR
01/06/2015 00:00 161 163.75 160.95 163.2 636562 EUR
02/06/2015 00:00 165.45 167.7 164.2 165.1 1254283 EUR
03/06/2015 00:00 165.95 168.05 164.4 165.55 721096 EUR
04/06/2015 00:00 164.35 165.85 161.15 163.45 1075593 EUR
05/06/2015 00:00 162.8 163.05 160.15 160.3 795313 EUR
08/06/2015 00:00 160.95 163.25 160.05 160.25 768094 EUR
09/06/2015 00:00 160.05 160.4 154 155.15 1791289 EUR
10/06/2015 00:00 154.65 162.55 153.85 161.55 1366647 EUR
11/06/2015 00:00 162.55 167.95 162.35 165.5 1311296 EUR
12/06/2015 00:00 165.55 166.7 160.7 162.35 915409 EUR
15/06/2015 00:00 160.5 161.95 159.85 159.85 727541 EUR
16/06/2015 00:00 158.45 161.15 157.5 160.3 919997 EUR
17/06/2015 00:00 160.7 161.7 157.6 159.2 925210 EUR
18/06/2015 00:00 158.55 159.95 155.75 159.9 1021329 EUR
19/06/2015 00:00 159.95 163.85 159.4 159.95 1361113 EUR
22/06/2015 00:00 163.5 168.3 163.25 168 1226094 EUR
23/06/2015 00:00 169.5 171.3 168.25 170.35 809088 EUR
24/06/2015 00:00 170.25 171.35 168.5 170.85 865947 EUR
25/06/2015 00:00 169.25 172 167.95 170.9 1267703 EUR
26/06/2015 00:00 169.8 173.25 169.05 171.2 777709 EUR
29/06/2015 00:00 164.7 167.15 163.1 163.6 1468007 EUR
30/06/2015 00:00 160.75 161.6 157.15 157.15 2018611 EUR
01/07/2015 00:00 159.65 163.25 157.9 161.65 1347879 EUR
02/07/2015 00:00 162.4 162.45 158.75 158.9 732236 EUR
03/07/2015 00:00 159 159.65 156.95 157.65 602073 EUR
06/07/2015 00:00 154.7 156.1 152.9 153.25 1261260 EUR
07/07/2015 00:00 154.3 154.35 147.95 147.95 1508259 EUR
08/07/2015 00:00 149.45 151.35 149 149.35 1476190 EUR
09/07/2015 00:00 150.6 154.1 150.4 153.4 1281695 EUR
10/07/2015 00:00 157.1 159.3 155.65 158.75 1281926 EUR
13/07/2015 00:00 160.9 162.7 160.9 162 1254659 EUR
14/07/2015 00:00 161.7 162.7 160.25 162.7 626028 EUR
15/07/2015 00:00 162.75 162.95 161.2 161.5 838607 EUR
16/07/2015 00:00 162.5 164.6 162 162.3 1503743 EUR
17/07/2015 00:00 163 167.1 162.65 166.95 1186561 EUR
20/07/2015 00:00 167.8 170.05 166.6 169.15 875068 EUR
21/07/2015 00:00 169.25 170.5 167.75 168.35 745660 EUR
22/07/2015 00:00 167.1 169 166.85 167.5 571982 EUR
23/07/2015 00:00 168.55 169 166.45 167.2 591934 EUR
24/07/2015 00:00 167.2 169.95 165.6 166.05 737957 EUR
27/07/2015 00:00 165.45 166 160.8 160.95 882606 EUR
28/07/2015 00:00 164.15 166.8 163.55 165.8 1113499 EUR
29/07/2015 00:00 171.05 172 168.7 169 1726840 EUR
30/07/2015 00:00 169.3 169.8 166.8 168.6 874426 EUR
31/07/2015 00:00 168.55 170.7 167.95 170.7 840974 EUR
03/08/2015 00:00 170.7 171.85 169.65 171.15 619735 EUR
04/08/2015 00:00 171.25 171.35 169.65 171.1 472366 EUR
05/08/2015 00:00 172 175.7 171.65 175.6 941618 EUR
06/08/2015 00:00 175 176.6 174.85 175.35 611709 EUR
07/08/2015 00:00 175.1 175.1 172.9 173.45 589595 EUR
10/08/2015 00:00 174.25 174.8 172.95 174.3 602360 EUR
11/08/2015 00:00 172.5 172.55 164.05 164.85 1459143 EUR
12/08/2015 00:00 161.5 161.5 154.9 155.85 1995172 EUR
13/08/2015 00:00 158.6 161.15 158.6 160.4 1202700 EUR
14/08/2015 00:00 160.95 162 158.7 159.6 684756 EUR
17/08/2015 00:00 161.5 162.5 158.05 160.3 593420 EUR
18/08/2015 00:00 159.6 160.65 158.15 158.9 525111 EUR
19/08/2015 00:00 157.7 157.95 154.1 154.1 865757 EUR
20/08/2015 00:00 153.65 154.3 147.6 148.05 1455796 EUR
21/08/2015 00:00 145.4 150.15 145.35 145.7 1537509 EUR
24/08/2015 00:00 142.05 144.7 134.8 139.3 2917559 EUR
25/08/2015 00:00 141.7 148.7 140.75 147.55 2034184 EUR
26/08/2015 00:00 147 148.1 143.15 145.85 1324801 EUR
27/08/2015 00:00 150.2 152.05 149.1 151.15 1143928 EUR
28/08/2015 00:00 151.55 151.9 148.55 150.95 698027 EUR
31/08/2015 00:00 149.5 150.25 147.6 148.65 616837 EUR
01/09/2015 00:00 146.4 146.7 142.9 144.2 1168328 EUR
02/09/2015 00:00 145.25 148.5 143.95 147.15 1084102 EUR
03/09/2015 00:00 149 151.65 147.65 150.15 1002239 EUR
04/09/2015 00:00 148.15 148.75 145.15 145.95 1251245 EUR
07/09/2015 00:00 147.1 148.8 145.9 146.6 367037 EUR
08/09/2015 00:00 147.85 150.15 147.35 147.8 671731 EUR
09/09/2015 00:00 152 153.1 149.75 149.75 757910 EUR
10/09/2015 00:00 148.6 150.55 148 149.25 873300 EUR
11/09/2015 00:00 149.95 150.05 147.5 148.15 728954 EUR
14/09/2015 00:00 148.05 150.15 147.05 147.7 667047 EUR
15/09/2015 00:00 148.2 150.55 146.85 149.9 734060 EUR
16/09/2015 00:00 152.8 156.3 152.15 155.55 1117304 EUR
17/09/2015 00:00 155.95 156.45 154.45 155.6 618884 EUR
18/09/2015 00:00 154.45 154.45 149.25 150.65 2359748 EUR
21/09/2015 00:00 150.7 153.4 150.7 152.15 766840 EUR
22/09/2015 00:00 152.4 152.5 146.55 147.4 1061465 EUR
23/09/2015 00:00 147.55 149 146.1 147.6 948893 EUR
24/09/2015 00:00 148.05 149.05 142.25 144.05 977092 EUR
25/09/2015 00:00 146.95 152.65 146.15 151.15 1103402 EUR
28/09/2015 00:00 150.3 150.9 146.25 147.15 858025 EUR
29/09/2015 00:00 145.25 146.85 143.45 145.55 875447 EUR
30/09/2015 00:00 148.95 153.25 148.85 152.2 1017238 EUR
01/10/2015 00:00 154.35 155.1 148.6 149.75 959134 EUR
02/10/2015 00:00 151.4 151.9 145.6 149.2 962834 EUR
05/10/2015 00:00 151.8 156.95 151.35 156.55 1031535 EUR
06/10/2015 00:00 156.55 160.4 156.1 159.25 795234 EUR
07/10/2015 00:00 159.6 163.05 158.85 161 1050937 EUR
08/10/2015 00:00 160.3 162.55 160.05 162.35 993995 EUR
09/10/2015 00:00 164 165.8 163.2 165.75 1061574 EUR
12/10/2015 00:00 165.7 167 164.55 166.5 806163 EUR
13/10/2015 00:00 162.4 162.6 159.5 161.25 1196339 EUR
14/10/2015 00:00 159.4 161.8 157.05 159.25 891550 EUR
15/10/2015 00:00 159.85 161.15 156 160.4 896870 EUR
16/10/2015 00:00 161 161 157.25 158.65 714985 EUR
19/10/2015 00:00 158.6 160.45 157.55 158.9 579570 EUR
20/10/2015 00:00 160.2 161 157.65 158.3 683064 EUR
21/10/2015 00:00 159.25 159.45 157.4 158.05 703555 EUR
22/10/2015 00:00 157.45 165.85 156.55 165.15 1104472 EUR
23/10/2015 00:00 167.15 171.35 166.05 170.65 1595903 EUR
26/10/2015 00:00 169.95 170.1 167.8 169.15 608005 EUR
27/10/2015 00:00 169.3 169.9 168.05 168.5 567237 EUR
28/10/2015 00:00 166.9 168.6 166.05 167.7 805220 EUR
29/10/2015 00:00 169.15 169.8 167.7 169.05 536243 EUR
30/10/2015 00:00 169 169.65 166.65 169.6 643622 EUR
02/11/2015 00:00 167.75 169.95 167.6 167.9 590901 EUR
03/11/2015 00:00 168.2 169.75 167.5 169.75 567012 EUR
04/11/2015 00:00 170 173.35 169.2 172.75 775674 EUR
05/11/2015 00:00 172.85 174.3 171.3 173.5 944423 EUR
06/11/2015 00:00 169 169.7 164.55 168.75 1521393 EUR
09/11/2015 00:00 169.15 169.25 166.8 167.3 613385 EUR
10/11/2015 00:00 168.75 168.85 165.9 168.4 704277 EUR
11/11/2015 00:00 169.05 173.3 168.75 171.9 654983 EUR
12/11/2015 00:00 172 172.3 166.45 166.95 962879 EUR
13/11/2015 00:00 166.35 166.35 160.9 162.4 1034096 EUR
16/11/2015 00:00 157.5 161.65 156.7 160.15 1143393 EUR
17/11/2015 00:00 162 165.95 161.35 165.4 876380 EUR
18/11/2015 00:00 164.25 164.6 162.75 163.6 561991 EUR
19/11/2015 00:00 165 165.65 161.7 162.4 601636 EUR
20/11/2015 00:00 163.55 163.55 161.3 162.25 791366 EUR
23/11/2015 00:00 162.5 162.55 160.2 161.9 529089 EUR
24/11/2015 00:00 160.1 160.55 152.5 154.95 1817695 EUR
25/11/2015 00:00 155.35 159.1 155.35 158 991402 EUR
26/11/2015 00:00 158.05 160.2 157.95 159.1 539785 EUR
27/11/2015 00:00 158.6 158.75 155.8 155.95 679335 EUR
30/11/2015 00:00 156.7 158.75 155.5 158.75 972761 EUR
01/12/2015 00:00 157.85 159.4 156.6 157.4 691285 EUR
02/12/2015 00:00 157.9 159.85 157.35 158.45 638809 EUR
03/12/2015 00:00 158.5 161 151 151.2 1956712 EUR
04/12/2015 00:00 152 153.3 150.25 152.25 1320690 EUR
07/12/2015 00:00 153.9 155.65 152.85 154.45 716753 EUR
08/12/2015 00:00 154.9 154.9 149.4 150.5 1011983 EUR
09/12/2015 00:00 151.1 151.65 147.65 148.85 943129 EUR
10/12/2015 00:00 147.7 148.8 146.1 148 967547 EUR
11/12/2015 00:00 147.5 147.5 143.7 144.95 1238338 EUR
14/12/2015 00:00 145.6 146.9 142.1 142.2 1046798 EUR
15/12/2015 00:00 143.8 149.05 143.4 147.95 1556323 EUR
16/12/2015 00:00 148.9 150.15 146.9 148.65 856083 EUR
17/12/2015 00:00 153.4 153.5 148.9 148.9 1205449 EUR
18/12/2015 00:00 147.65 147.65 144.15 145 1925953 EUR
21/12/2015 00:00 144.15 146.8 142.7 142.7 842623 EUR
22/12/2015 00:00 143.65 144.6 141.8 143.8 683818 EUR
23/12/2015 00:00 145 146.75 144.35 146.45 730057 EUR
24/12/2015 00:00 145.95 146.45 144.65 146.05 105195 EUR
28/12/2015 00:00 146.15 146.65 144.1 144.1 285861 EUR
29/12/2015 00:00 145.8 147.75 145.45 147.75 517351 EUR
30/12/2015 00:00 147.7 148.8 146.35 147.15 424524 EUR
31/12/2015 00:00 146 146.15 144.75 144.9 179455 EUR
04/01/2016 00:00 142.75 142.85 137.75 139.2 1505085 EUR
05/01/2016 00:00 141.55 141.6 137.55 139.45 866709 EUR
06/01/2016 00:00 138.75 138.75 135.15 136.7 1246279 EUR
07/01/2016 00:00 131.55 137.15 130.75 136.6 1658654 EUR
08/01/2016 00:00 137.3 139.15 134.85 135.35 1080132 EUR
11/01/2016 00:00 135.85 137.75 135.2 135.2 937845 EUR
12/01/2016 00:00 136 141.6 135.35 139.45 1027758 EUR
13/01/2016 00:00 141.15 141.15 137.05 137.75 894161 EUR
14/01/2016 00:00 138.3 139.55 135.45 137 1816270 EUR
15/01/2016 00:00 136.7 137.4 134.25 137.4 1781539 EUR
18/01/2016 00:00 138.4 140 136.6 136.75 905155 EUR
19/01/2016 00:00 140 142.05 139.1 140 1197197 EUR
20/01/2016 00:00 136.05 136.4 132.65 134.65 1590811 EUR
21/01/2016 00:00 134.25 139.75 134.05 139.2 1691618 EUR
22/01/2016 00:00 142.55 145.25 141.55 143.15 1236442 EUR
25/01/2016 00:00 144.4 145.4 142.15 143.9 846746 EUR
26/01/2016 00:00 141.45 145.45 140.2 144.9 788706 EUR
27/01/2016 00:00 144.2 146.1 143.2 146.1 664356 EUR
28/01/2016 00:00 145.5 147 142.05 143.7 882850 EUR
29/01/2016 00:00 146.5 148.2 143.55 148.2 1165816 EUR
01/02/2016 00:00 148.5 148.85 145.6 147.75 1011265 EUR
02/02/2016 00:00 148.45 148.45 143.4 145.2 1078891 EUR
03/02/2016 00:00 154 155.9 150.1 151.75 2658411 EUR
04/02/2016 00:00 153.85 155 151.75 152.8 1695874 EUR
05/02/2016 00:00 152.3 154.8 152.7 152.7 1323434 EUR
08/02/2016 00:00 153.25 153.65 149.7 151.7 1666050 EUR
09/02/2016 00:00 150.9 152.7 146 147.75 1528308 EUR
10/02/2016 00:00 148 150.8 145.65 148.2 1443201 EUR
11/02/2016 00:00 146.5 146.5 142.4 142.55 1659602 EUR
12/02/2016 00:00 143.7 146.05 142.45 146 1152364 EUR
15/02/2016 00:00 151.5 153.15 150 151.45 1126151 EUR
16/02/2016 00:00 152.45 152.7 148.45 149.35 992731 EUR
17/02/2016 00:00 149.45 155.5 149.45 155.5 1045609 EUR
18/02/2016 00:00 155.95 156 152.85 153.6 782065 EUR
19/02/2016 00:00 153 155.45 152.75 154.5 907126 EUR
22/02/2016 00:00 156 157.55 155.45 155.65 692821 EUR
23/02/2016 00:00 154.3 155.35 151.7 152 772544 EUR
24/02/2016 00:00 151.65 152.05 146.8 148.5 1127019 EUR
25/02/2016 00:00 149.9 151.45 148.3 150.35 779169 EUR
26/02/2016 00:00 152.25 154.75 152 153.2 637930 EUR
29/02/2016 00:00 151.8 153.9 150.05 153.8 703037 EUR
01/03/2016 00:00 153.8 155.15 152.55 154.7 636859 EUR
02/03/2016 00:00 156 156.9 154.25 155 829047 EUR
03/03/2016 00:00 155.2 155.45 152.35 153.7 561880 EUR
04/03/2016 00:00 154.2 154.6 152.6 153.35 896869 EUR
07/03/2016 00:00 153.15 154.85 152.6 154.65 596157 EUR
08/03/2016 00:00 154.4 155.25 151.8 154.8 633261 EUR
09/03/2016 00:00 155.3 157.3 154.45 155.55 576916 EUR
10/03/2016 00:00 155.65 163.45 154.35 154.35 1719100 EUR
11/03/2016 00:00 157.5 158.25 156.2 157.45 790389 EUR
14/03/2016 00:00 158.3 160.85 157.9 159.5 896496 EUR
15/03/2016 00:00 158.45 158.8 155 155.85 858775 EUR
16/03/2016 00:00 156.35 156.9 154.95 155.05 612499 EUR
17/03/2016 00:00 156.45 156.6 151.05 151.65 1060098 EUR
18/03/2016 00:00 151.9 153.65 151.35 152.35 1694117 EUR
21/03/2016 00:00 151.35 153 150.15 150.55 518768 EUR
22/03/2016 00:00 149.7 149.7 146.2 148.75 1000866 EUR
23/03/2016 00:00 149.15 151.8 149.1 150.15 835330 EUR
24/03/2016 00:00 150.7 151.6 147.15 147.2 782330 EUR
29/03/2016 00:00 147.65 150.95 147.65 150.8 814445 EUR
30/03/2016 00:00 152.25 155 151.6 154.5 733142 EUR
31/03/2016 00:00 153.55 153.55 150.5 150.5 778244 EUR
01/04/2016 00:00 148.1 149.25 147.05 148.8 1130274 EUR
04/04/2016 00:00 148 151.7 148 149.2 626703 EUR
05/04/2016 00:00 147.8 148 144.9 145.35 915926 EUR
06/04/2016 00:00 147 147.4 144.6 146.1 859493 EUR
07/04/2016 00:00 145.95 147.45 144.85 145.15 943514 EUR
08/04/2016 00:00 146.25 147.65 145.6 145.65 885609 EUR
11/04/2016 00:00 145.25 147.2 144.2 146.05 795270 EUR
12/04/2016 00:00 142.6 149 140.45 148.3 2180189 EUR
13/04/2016 00:00 150.95 155 150.45 154.55 1475321 EUR
14/04/2016 00:00 152.25 154.15 151.65 153.5 963996 EUR
15/04/2016 00:00 152.6 153.45 151.65 152.4 773492 EUR
18/04/2016 00:00 150.4 152.9 150.4 152.25 695781 EUR
19/04/2016 00:00 150.6 155.2 150.3 153.45 795301 EUR
20/04/2016 00:00 152.65 154.65 152.4 154.5 687609 EUR
21/04/2016 00:00 154.45 154.45 151.55 152.1 953276 EUR
22/04/2016 00:00 151.55 152.15 149.3 149.75 636233 EUR
25/04/2016 00:00 149.75 150.25 148.1 148.8 570713 EUR
26/04/2016 00:00 149.85 150.7 146.7 147.55 688742 EUR
27/04/2016 00:00 147.3 148.4 146 147.2 581166 EUR
28/04/2016 00:00 146.2 149.4 145.1 149.4 827119 EUR
29/04/2016 00:00 147.9 148.3 145.1 145.1 925047 EUR
02/05/2016 00:00 146.3 148.35 146.1 147.25 497789 EUR
03/05/2016 00:00 146.6 146.7 143.35 144.7 802675 EUR
04/05/2016 00:00 144.3 146.25 143.6 143.65 752440 EUR
05/05/2016 00:00 144.1 144.5 143 144.4 533502 EUR
06/05/2016 00:00 143.6 144.45 143.05 143.7 750291 EUR
09/05/2016 00:00 144.5 146.35 143.75 145.55 518198 EUR
10/05/2016 00:00 149.5 150.6 148.35 148.85 922135 EUR
11/05/2016 00:00 148.75 149.25 146.15 146.45 580035 EUR
12/05/2016 00:00 145.35 146.75 144.15 144.75 912825 EUR
13/05/2016 00:00 143.85 146.15 143.25 145.35 667856 EUR
16/05/2016 00:00 144 145.1 143.15 145.05 343181 EUR
17/05/2016 00:00 146.15 146.8 142.75 143.95 763857 EUR
18/05/2016 00:00 143.2 145.05 142.75 144.8 684478 EUR
19/05/2016 00:00 144.35 144.4 142.15 142.2 630554 EUR
20/05/2016 00:00 141.75 144.8 141.25 144.2 1004386 EUR
23/05/2016 00:00 144.5 144.5 142.2 142.4 644352 EUR
24/05/2016 00:00 141.8 145.65 141.05 144.7 788710 EUR
25/05/2016 00:00 145.9 145.95 143.4 143.5 899578 EUR
26/05/2016 00:00 143.1 144.3 142.2 143.8 640039 EUR
27/05/2016 00:00 143.85 145.55 143.6 145.05 626797 EUR
30/05/2016 00:00 145 145.7 144.35 145.4 228425 EUR
31/05/2016 00:00 145.4 145.85 143.6 144.05 634363 EUR
01/06/2016 00:00 143.85 144.65 143.3 144.4 558797 EUR
02/06/2016 00:00 143.9 145.95 143.9 145.35 609288 EUR
03/06/2016 00:00 145.7 147.3 144.5 145.25 765539 EUR
06/06/2016 00:00 144.85 146.45 144.85 145.25 302435 EUR
07/06/2016 00:00 145.9 149.8 145.6 149.4 848770 EUR
08/06/2016 00:00 148.95 149.05 147.15 147.55 550067 EUR
09/06/2016 00:00 147.25 147.5 145.15 145.75 465588 EUR
10/06/2016 00:00 145.2 145.5 142.15 142.7 824977 EUR
13/06/2016 00:00 141.1 141.95 140.4 140.5 828340 EUR
14/06/2016 00:00 139.6 140.05 137.05 137.1 1369702 EUR
15/06/2016 00:00 138.6 140.45 138.25 139.2 952716 EUR
16/06/2016 00:00 137.8 138.55 136.75 137.6 896426 EUR
17/06/2016 00:00 138.75 140.45 137.1 137.5 1217449 EUR
20/06/2016 00:00 141.15 143.9 140.4 143.9 1179227 EUR
21/06/2016 00:00 144.15 144.25 142.4 143.2 691386 EUR
22/06/2016 00:00 144.5 144.5 142.45 142.75 815532 EUR
23/06/2016 00:00 144.05 146.95 143.45 144.6 853165 EUR
24/06/2016 00:00 133.35 139.25 133 135.15 3080438 EUR
27/06/2016 00:00 133.95 135.7 130.55 131.4 1941258 EUR
28/06/2016 00:00 134.65 137.3 134.15 134.65 1495369 EUR
29/06/2016 00:00 135.55 137.35 134.95 135.75 1089948 EUR
30/06/2016 00:00 135.1 136.95 133.8 136 1271635 EUR
01/07/2016 00:00 136.4 137.3 134.95 136.15 1069852 EUR
04/07/2016 00:00 136.8 137.65 135.9 136.9 550849 EUR
05/07/2016 00:00 136.2 136.9 134.05 134.55 891376 EUR
06/07/2016 00:00 133 133.9 130.7 132.5 1075941 EUR
07/07/2016 00:00 133.35 134.6 132.9 133.3 880005 EUR
08/07/2016 00:00 133 135.25 132.35 134.4 883310 EUR
11/07/2016 00:00 134.5 137.6 134.05 137.5 947929 EUR
12/07/2016 00:00 137.5 140.8 137 139.7 1072101 EUR
13/07/2016 00:00 139 140.15 138.15 139.25 877855 EUR
14/07/2016 00:00 140.5 141.3 139.15 141 891574 EUR
15/07/2016 00:00 138 140 136.55 140 1168114 EUR
18/07/2016 00:00 139.95 141.5 139.55 140.35 592206 EUR
19/07/2016 00:00 139.55 140.25 138.5 139.35 705624 EUR
20/07/2016 00:00 140.3 142.25 139.9 142.15 700303 EUR
21/07/2016 00:00 142.3 143.3 141.25 142.5 752002 EUR
22/07/2016 00:00 142.15 142.45 140.85 142.3 462312 EUR
25/07/2016 00:00 142.8 144.7 142.55 144.45 937689 EUR
26/07/2016 00:00 143.6 144.2 142.2 143.7 649190 EUR
27/07/2016 00:00 149.4 155.45 149 154.45 2354280 EUR
28/07/2016 00:00 154 154.65 153.15 153.35 912071 EUR
29/07/2016 00:00 154.1 154.5 152.9 153.4 870234 EUR
01/08/2016 00:00 153.95 154.9 152.25 152.9 590890 EUR
02/08/2016 00:00 152.3 152.7 149.45 149.5 815489 EUR
03/08/2016 00:00 150.2 150.45 148.2 149.85 587159 EUR
04/08/2016 00:00 150.7 151 149 149.85 504262 EUR
05/08/2016 00:00 150.45 153.6 150.45 153.4 768527 EUR
08/08/2016 00:00 153.9 154 151.65 152 542661 EUR
09/08/2016 00:00 151.45 153.8 151.2 153.6 504015 EUR
10/08/2016 00:00 153.15 153.7 152.5 153.05 561780 EUR
11/08/2016 00:00 153.95 156.2 152.65 156.2 674231 EUR
12/08/2016 00:00 156.35 158.7 155.7 158.6 770068 EUR
15/08/2016 00:00 158.2 159.3 157.55 158.7 611417 EUR
16/08/2016 00:00 158 158.7 157.15 157.15 585312 EUR
17/08/2016 00:00 157.45 157.95 155.9 156.05 454816 EUR
18/08/2016 00:00 157 157.65 156.7 157.4 373456 EUR
19/08/2016 00:00 157.5 157.5 155.65 157.05 523188 EUR
22/08/2016 00:00 156.9 157.8 155.75 156.15 393291 EUR
23/08/2016 00:00 156.6 157.8 156.6 156.9 387232 EUR
24/08/2016 00:00 156.2 157.6 155.4 157.3 399296 EUR
25/08/2016 00:00 156.5 156.5 155.3 155.6 491742 EUR
26/08/2016 00:00 155.2 157.1 154.45 155.9 460956 EUR
29/08/2016 00:00 155.6 156.4 153.55 155.5 344453 EUR
30/08/2016 00:00 155.5 156.45 154.75 154.75 511520 EUR
31/08/2016 00:00 154.3 155.15 151.7 151.7 940894 EUR
01/09/2016 00:00 151.95 153.9 151.65 152.6 605721 EUR
02/09/2016 00:00 153.1 156.45 152.5 156.2 643309 EUR
05/09/2016 00:00 157 157 155.2 155.45 370374 EUR
06/09/2016 00:00 155.8 157.2 155.15 156.15 565287 EUR
07/09/2016 00:00 155.95 156.6 154.4 156.45 586356 EUR
08/09/2016 00:00 156.3 156.8 152.7 154.1 668804 EUR
09/09/2016 00:00 153.6 154.7 151.1 152.2 659465 EUR
12/09/2016 00:00 149.9 152 148.85 152 683344 EUR
13/09/2016 00:00 152.5 153.3 150.8 150.8 564674 EUR
14/09/2016 00:00 149.6 149.9 147.1 147.4 1175687 EUR
15/09/2016 00:00 147.15 148.75 146.4 147.65 691216 EUR
16/09/2016 00:00 147.15 148.45 145.75 146.65 1556396 EUR
19/09/2016 00:00 147.9 149.75 147.6 149.05 649834 EUR
20/09/2016 00:00 148.7 151 148.3 150.05 491431 EUR
21/09/2016 00:00 151.35 151.9 149.8 150.2 369258 EUR
22/09/2016 00:00 151.5 155.45 151.2 154.2 845731 EUR
23/09/2016 00:00 153.55 153.95 152.6 153.75 534423 EUR
26/09/2016 00:00 153.1 153.15 151.05 151.75 524416 EUR
27/09/2016 00:00 153 153.2 150.5 151.85 577866 EUR
28/09/2016 00:00 152.8 154 152 152.4 435720 EUR
29/09/2016 00:00 153.65 154.2 150.6 150.7 479949 EUR
30/09/2016 00:00 149.15 152.3 147.95 151.8 743922 EUR
03/10/2016 00:00 151.45 152 151 152 324385 EUR
04/10/2016 00:00 151.8 156.9 151.65 156.6 1109267 EUR
05/10/2016 00:00 154.85 156.8 153.95 156.25 614540 EUR
06/10/2016 00:00 156.6 156.85 154.65 155 509292 EUR
07/10/2016 00:00 155.35 156.2 154.1 155.4 634662 EUR
10/10/2016 00:00 155.9 157.2 154.75 157.05 551815 EUR
11/10/2016 00:00 162.8 166.1 162.6 164.1 1824154 EUR
12/10/2016 00:00 164.75 165.5 163.6 164.35 818483 EUR
13/10/2016 00:00 163.2 163.55 161.7 163 692089 EUR
14/10/2016 00:00 164.1 167.7 163.9 166.8 1069083 EUR
17/10/2016 00:00 166.25 167.2 165.2 165.4 920002 EUR
18/10/2016 00:00 166.7 167 165.4 166.3 630221 EUR
19/10/2016 00:00 166.3 168.25 166 167.35 678436 EUR
20/10/2016 00:00 167.1 168.75 166.25 168.1 554423 EUR
21/10/2016 00:00 168.35 168.95 166.8 167.15 568575 EUR
24/10/2016 00:00 167.5 169.1 167.5 168 618951 EUR
25/10/2016 00:00 167.9 169.35 166.45 166.9 515975 EUR
26/10/2016 00:00 167.35 168.95 167.2 168.05 638553 EUR
27/10/2016 00:00 167.55 168.6 166.6 168 530285 EUR
28/10/2016 00:00 166.75 168.4 165.05 167.95 514293 EUR
31/10/2016 00:00 167.4 168.45 165.05 165.55 699157 EUR
01/11/2016 00:00 166.65 167.4 164.95 165.15 477226 EUR
02/11/2016 00:00 164.35 164.45 162.75 162.75 563259 EUR
03/11/2016 00:00 162.7 164.05 161.85 162.9 561215 EUR
04/11/2016 00:00 163.45 163.45 160.7 161.7 694323 EUR
07/11/2016 00:00 163.5 164.5 162.75 164.25 497585 EUR
08/11/2016 00:00 164.15 166.15 164.15 166.15 506889 EUR
09/11/2016 00:00 160.9 165.75 159.9 165.6 1190745 EUR
10/11/2016 00:00 166.35 166.95 161.6 162.55 987859 EUR
11/11/2016 00:00 162.9 163.65 160.95 162 637922 EUR
14/11/2016 00:00 163.4 165 161.5 162.7 718497 EUR
15/11/2016 00:00 163.55 166.15 163.55 165.8 665886 EUR
16/11/2016 00:00 166.1 166.1 162.05 162.5 644088 EUR
17/11/2016 00:00 162.6 165.65 162.45 165.55 737636 EUR
18/11/2016 00:00 166.15 166.6 164.6 165.25 557973 EUR
21/11/2016 00:00 166.15 168.8 164.4 168.3 786490 EUR
22/11/2016 00:00 169 169.2 167.25 168.1 667921 EUR
23/11/2016 00:00 168.35 169.15 165.95 167.25 615457 EUR
24/11/2016 00:00 167.85 169.05 167.15 168.25 469227 EUR
25/11/2016 00:00 168.5 169.1 167.55 169 391084 EUR
28/11/2016 00:00 168.3 168.9 167.05 167.5 801603 EUR
29/11/2016 00:00 166.3 170.8 165.95 170.75 984817 EUR
30/11/2016 00:00 170.85 172.5 170.65 171.7 883196 EUR
01/12/2016 00:00 170.95 172.3 169.55 170.55 893748 EUR
02/12/2016 00:00 169.35 170.1 168 169.15 697129 EUR
05/12/2016 00:00 169.95 174.4 169.5 171.1 977559 EUR
06/12/2016 00:00 171.5 173.75 170.6 173.1 826509 EUR
07/12/2016 00:00 174.65 175.7 173.5 175.7 755390 EUR
08/12/2016 00:00 176.35 177.7 175.2 176.55 969682 EUR
09/12/2016 00:00 176.35 177.2 176 176.1 642022 EUR
12/12/2016 00:00 176.1 176.5 174.4 176.15 601333 EUR
13/12/2016 00:00 178 179 177.45 177.9 756504 EUR
14/12/2016 00:00 177.05 178.35 176.25 176.5 605746 EUR
15/12/2016 00:00 176.6 178.7 175.75 177.75 790036 EUR
16/12/2016 00:00 177.5 180.2 176.65 179.2 1825151 EUR
19/12/2016 00:00 179.15 179.55 177.7 179.2 634867 EUR
20/12/2016 00:00 179.2 180.2 178.2 179 554163 EUR
21/12/2016 00:00 178.8 180.3 178.1 179.6 579824 EUR
22/12/2016 00:00 179.1 180.2 178.8 179.75 459784 EUR
23/12/2016 00:00 179.7 180 178.8 179.3 310079 EUR
27/12/2016 00:00 179.7 180.15 178.9 179.95 241836 EUR
28/12/2016 00:00 180 180.95 179.25 180.85 318186 EUR
29/12/2016 00:00 180 180.85 179.05 179.4 396818 EUR
30/12/2016 00:00 179.5 181.4 178.75 181.4 529540 EUR
02/01/2017 00:00 181.35 182 180.65 181.8 287802 EUR
03/01/2017 00:00 182.1 182.7 179.45 179.7 599351 EUR
04/01/2017 00:00 180.45 180.5 177.2 178.1 635790 EUR
05/01/2017 00:00 177.35 177.35 175.8 176.95 768148 EUR
06/01/2017 00:00 177.1 179.55 176.5 179.25 551130 EUR
09/01/2017 00:00 180 181.2 178.8 180.95 488220 EUR
10/01/2017 00:00 181.4 182.2 179.55 181.1 608715 EUR
11/01/2017 00:00 180.7 183.65 180.2 183.25 675381 EUR
12/01/2017 00:00 184 187.25 184 186.55 875845 EUR
13/01/2017 00:00 188 188.95 186.85 188.95 671907 EUR
16/01/2017 00:00 187.1 188.55 187.1 187.55 391099 EUR
17/01/2017 00:00 187.5 187.5 185.95 186.85 530172 EUR
18/01/2017 00:00 186.8 188.4 186.5 188.1 519075 EUR
19/01/2017 00:00 189.05 191 188.35 190 688581 EUR
20/01/2017 00:00 189.6 191.35 188.7 190.95 1040752 EUR
23/01/2017 00:00 190.1 191.65 189.1 190.35 631368 EUR
24/01/2017 00:00 190.45 190.7 187.95 189.05 842029 EUR
25/01/2017 00:00 190 192.2 190 191.4 781529 EUR
26/01/2017 00:00 193.3 193.35 189 190.45 716930 EUR
27/01/2017 00:00 193 193 185.55 186.85 1446775 EUR
30/01/2017 00:00 186 187.5 184 184.35 971553 EUR
31/01/2017 00:00 185 188.7 183.6 186.6 1093240 EUR
01/02/2017 00:00 188.8 189.9 187.4 188 686228 EUR
02/02/2017 00:00 187.5 188.4 186.65 187.5 647543 EUR
03/02/2017 00:00 188.05 189.5 187.65 188.95 515680 EUR
06/02/2017 00:00 188.45 188.55 185.1 185.15 575473 EUR
07/02/2017 00:00 185.3 187.1 184.1 184.45 450870 EUR
08/02/2017 00:00 184.75 185 181.95 182.35 693463 EUR
09/02/2017 00:00 183.35 185.6 182.5 185.5 572748 EUR
10/02/2017 00:00 186 186.5 184.2 185.1 519881 EUR
13/02/2017 00:00 185.45 190.5 185.45 189.8 667560 EUR
14/02/2017 00:00 189.8 190.4 188.75 190.15 496114 EUR
15/02/2017 00:00 190.55 190.55 188.3 188.7 485787 EUR
16/02/2017 00:00 189.85 190.8 188.45 189.7 432702 EUR
17/02/2017 00:00 188.9 189.8 186.5 186.85 723993 EUR
20/02/2017 00:00 188.15 188.55 187.05 188.1 372236 EUR
21/02/2017 00:00 187.65 190.85 187.65 190 536679 EUR
22/02/2017 00:00 190.85 193.7 190.5 192.5 664657 EUR
23/02/2017 00:00 191.95 193.1 191.65 192.2 378595 EUR
24/02/2017 00:00 191.55 192.4 188.55 190.7 512276 EUR
27/02/2017 00:00 191.95 192.35 189.2 189.85 347830 EUR
28/02/2017 00:00 190.5 190.9 188.35 189.45 538523 EUR
01/03/2017 00:00 191.35 195.95 191.35 195.3 715213 EUR
02/03/2017 00:00 194.8 194.85 193 194.1 443630 EUR
03/03/2017 00:00 193.7 194.65 192.95 194.35 396855 EUR
06/03/2017 00:00 194.75 194.95 193.25 193.75 448186 EUR
07/03/2017 00:00 194.25 194.35 193.1 193.75 361154 EUR
08/03/2017 00:00 193.25 195.6 192.95 194.8 427709 EUR
09/03/2017 00:00 194.05 196.1 193.3 195.65 539640 EUR
10/03/2017 00:00 196.3 197.25 195.7 196.4 469193 EUR
13/03/2017 00:00 197.15 198.45 195.95 198.25 477391 EUR
14/03/2017 00:00 198.45 198.45 196.75 198.35 438132 EUR
15/03/2017 00:00 198.4 198.4 197.35 197.8 402554 EUR
16/03/2017 00:00 198.5 201.15 198.5 198.75 710334 EUR
17/03/2017 00:00 198.85 201.5 198.2 201.5 1377018 EUR
20/03/2017 00:00 201.8 201.8 200 200 377839 EUR
21/03/2017 00:00 200.9 200.9 198.05 198.7 628230 EUR
22/03/2017 00:00 197.5 199.8 195.45 199.6 788325 EUR
23/03/2017 00:00 200.1 201.95 199.15 201.95 557488 EUR
24/03/2017 00:00 202.3 203.1 200.35 201.1 558683 EUR
27/03/2017 00:00 200.05 202.4 199.35 201.55 457095 EUR
28/03/2017 00:00 202.65 202.65 200.2 201.45 467102 EUR
29/03/2017 00:00 202.65 202.7 201 202.6 396037 EUR
30/03/2017 00:00 203.25 203.3 202 202.9 313050 EUR
31/03/2017 00:00 202.45 205.85 201.9 205.85 791085 EUR
03/04/2017 00:00 205.95 207.3 204.05 204.05 634209 EUR
04/04/2017 00:00 204.7 207 204.35 206.2 495445 EUR
05/04/2017 00:00 206.5 206.7 204.4 204.75 599855 EUR
06/04/2017 00:00 204.1 207.75 202.85 207.25 590482 EUR
07/04/2017 00:00 207.65 209.25 205.95 209.25 583511 EUR
10/04/2017 00:00 209 209.3 206.7 207.45 478866 EUR
11/04/2017 00:00 212.6 213.5 206.95 208.6 1009031 EUR
12/04/2017 00:00 210.75 211.15 208.45 208.85 533672 EUR
13/04/2017 00:00 209.3 210.1 207.9 208.6 612536 EUR
18/04/2017 00:00 210.75 211 206.3 206.6 656074 EUR
19/04/2017 00:00 204.85 206.1 203.25 204.8 573350 EUR
20/04/2017 00:00 204.5 208.1 204 207.4 761787 EUR
21/04/2017 00:00 205.95 208.15 204.8 206.9 1064956 EUR
24/04/2017 00:00 215.25 216.45 213.5 214.7 1455423 EUR
25/04/2017 00:00 220 225.2 218.95 223.15 1544019 EUR
26/04/2017 00:00 225 227.35 223.95 224.85 1108978 EUR
27/04/2017 00:00 225.25 226.45 223.5 225.9 624392 EUR
28/04/2017 00:00 226.05 227.65 224.9 226.5 731078 EUR
02/05/2017 00:00 227 228.05 225.95 228.05 591332 EUR
03/05/2017 00:00 228.5 230.85 228.1 230.85 593263 EUR
04/05/2017 00:00 232.5 234.4 231.75 234.4 678632 EUR
05/05/2017 00:00 234.5 239.65 234.1 238.1 897901 EUR
08/05/2017 00:00 238.1 238.45 233.65 233.65 1111615 EUR
09/05/2017 00:00 233.65 235 232.65 233.65 572841 EUR
10/05/2017 00:00 233.6 233.75 230.35 232.35 769235 EUR
11/05/2017 00:00 233 233.75 231.4 233.3 579335 EUR
12/05/2017 00:00 232.5 232.6 230.4 231.5 627039 EUR
15/05/2017 00:00 231.3 232.15 230.1 231.2 481472 EUR
16/05/2017 00:00 231.9 233.35 229.85 232.1 566862 EUR
17/05/2017 00:00 230.5 231.4 227.35 228 703746 EUR
18/05/2017 00:00 227.6 229.6 226.7 229 664756 EUR
19/05/2017 00:00 229.65 230.85 228.8 229.1 597879 EUR
22/05/2017 00:00 229.5 229.65 227.7 228.25 397922 EUR
23/05/2017 00:00 228.9 229.35 226.65 227.3 582124 EUR
24/05/2017 00:00 226.8 227.75 226.3 227.1 605031 EUR
25/05/2017 00:00 227.75 230.3 226.5 229.2 481242 EUR
26/05/2017 00:00 228.65 229.2 224.85 227.4 574335 EUR
29/05/2017 00:00 227.25 227.55 226.3 227 277691 EUR
30/05/2017 00:00 225.8 227.7 225.2 226.7 465172 EUR
31/05/2017 00:00 227.05 229.35 226.7 227.15 790002 EUR
01/06/2017 00:00 227.5 229.8 227.4 229 472365 EUR
02/06/2017 00:00 231.3 232.85 230.5 231.45 470563 EUR
05/06/2017 00:00 231.8 231.9 230 230.25 231064 EUR
06/06/2017 00:00 229.35 230.5 226.25 226.25 624276 EUR
07/06/2017 00:00 226.7 231.15 225.9 228.05 626273 EUR
08/06/2017 00:00 228.25 228.85 226.3 227 491434 EUR
09/06/2017 00:00 227.85 229.95 226.5 227.9 517315 EUR
12/06/2017 00:00 227.3 227.45 224.1 224.1 534167 EUR
13/06/2017 00:00 224.9 228.3 224.4 227.65 572286 EUR
14/06/2017 00:00 228.45 230.95 227.45 227.9 578469 EUR
15/06/2017 00:00 228.3 228.6 224.85 226.4 769548 EUR
16/06/2017 00:00 228 230 227.3 230.7 1050333 EUR
19/06/2017 00:00 232.75 233.65 231.45 232.8 557652 EUR
20/06/2017 00:00 234.45 235.1 232.3 232.4 542161 EUR
21/06/2017 00:00 230.3 231.9 228.25 231.9 807593 EUR
22/06/2017 00:00 231.5 232.2 230.5 231.85 539043 EUR
23/06/2017 00:00 231.65 232.65 230.3 231.65 474916 EUR
26/06/2017 00:00 232.85 234.4 230.85 230.85 574082 EUR
27/06/2017 00:00 231.2 231.65 228.2 229.8 697189 EUR
28/06/2017 00:00 228.3 229.4 226.3 226.65 727781 EUR
29/06/2017 00:00 226.65 226.65 217.9 218.25 1195245 EUR
30/06/2017 00:00 219.1 223.15 218.25 218.3 897273 EUR
03/07/2017 00:00 219.5 221.15 219.05 220.95 593691 EUR
04/07/2017 00:00 220 221.4 219.5 220.05 377646 EUR
05/07/2017 00:00 221.05 223.8 220.15 221.8 616626 EUR
06/07/2017 00:00 222.85 222.85 217.05 219.2 920426 EUR
07/07/2017 00:00 218.3 218.85 216.25 216.4 948434 EUR
10/07/2017 00:00 216.85 217.8 215.4 216.8 586793 EUR
11/07/2017 00:00 217.2 217.95 213.95 214.5 596346 EUR
12/07/2017 00:00 216 217.05 214.8 216.35 859978 EUR
13/07/2017 00:00 217.3 218.55 216.15 216.4 844343 EUR
14/07/2017 00:00 217.05 219.9 216.55 219.75 766188 EUR
17/07/2017 00:00 220 223.1 219.55 222.35 703604 EUR
18/07/2017 00:00 222.1 223.15 218.75 219 702904 EUR
19/07/2017 00:00 221 222.4 220.45 222.25 593539 EUR
20/07/2017 00:00 223.8 224.85 220.35 222.3 638848 EUR
21/07/2017 00:00 221.75 223.95 218.8 219.25 1017035 EUR
24/07/2017 00:00 220.55 221.35 217.05 219.15 756515 EUR
25/07/2017 00:00 220.1 221.7 218.85 218.85 786258 EUR
26/07/2017 00:00 221 221 217.3 218 753050 EUR
27/07/2017 00:00 218 218.65 212.5 216.05 1451503 EUR
28/07/2017 00:00 215.45 215.45 212.25 213.15 969176 EUR
31/07/2017 00:00 212.45 214.6 211.9 212.7 776783 EUR
01/08/2017 00:00 214.5 216.55 212.95 215.9 638255 EUR
02/08/2017 00:00 216.45 217.25 215.05 215.05 554576 EUR
03/08/2017 00:00 215.4 220.75 214.35 219 895053 EUR
04/08/2017 00:00 218.5 222.95 217.55 221.9 592840 EUR
07/08/2017 00:00 222.4 223.75 221.65 222.5 609217 EUR
08/08/2017 00:00 221.95 223.4 220.95 222.75 492246 EUR
09/08/2017 00:00 221.15 221.15 216.55 217.15 677644 EUR
10/08/2017 00:00 217.1 217.3 214.95 215.15 499455 EUR
11/08/2017 00:00 213.8 215.25 212.9 214.45 673124 EUR
14/08/2017 00:00 216.2 217.3 214.95 216.6 346891 EUR
15/08/2017 00:00 217.5 217.9 216.2 217.05 291127 EUR
16/08/2017 00:00 217.65 220.3 217.6 219.1 447867 EUR
17/08/2017 00:00 218.75 221.5 218.65 219.6 611467 EUR
18/08/2017 00:00 218.1 218.2 216.2 217.7 566435 EUR
21/08/2017 00:00 216.85 218.5 216.4 217 469755 EUR
22/08/2017 00:00 217.7 219.5 217.05 218.95 419912 EUR
23/08/2017 00:00 218.4 220.25 216.7 216.95 382558 EUR
24/08/2017 00:00 217.75 218.7 217 218 396708 EUR
25/08/2017 00:00 218.55 219.3 217 217 341036 EUR
28/08/2017 00:00 216.25 217.9 215.7 215.85 296863 EUR
29/08/2017 00:00 214.5 217 213.15 216.2 761051 EUR
30/08/2017 00:00 217.25 219.3 217 218.85 579523 EUR
31/08/2017 00:00 219.05 222.2 219.05 220.25 729152 EUR
01/09/2017 00:00 221.95 223.4 221.25 221.75 468524 EUR
04/09/2017 00:00 220.1 221.45 219.6 220.95 272294 EUR
05/09/2017 00:00 220.05 220.05 217.55 217.8 585123 EUR
06/09/2017 00:00 216.25 219.2 215.8 217.9 426458 EUR
07/09/2017 00:00 218.85 221.15 218.6 220 472802 EUR
08/09/2017 00:00 218.75 220.25 218.1 219.95 437789 EUR
11/09/2017 00:00 221.25 225.65 221.25 225.3 627495 EUR
12/09/2017 00:00 225.9 228.35 225.35 228.15 580236 EUR
13/09/2017 00:00 227.95 231.25 227.5 230.25 962814 EUR
14/09/2017 00:00 229 230.25 228.2 229.55 640494 EUR
15/09/2017 00:00 229.2 230.75 228.75 230 1417386 EUR
18/09/2017 00:00 230.55 230.8 228.55 229.25 551414 EUR
19/09/2017 00:00 229.1 229.6 228.3 229.3 430840 EUR
20/09/2017 00:00 229.65 231 228.85 230 452459 EUR
21/09/2017 00:00 230.65 231 229.1 229.85 388474 EUR
22/09/2017 00:00 229.5 231.7 228.55 230.4 418774 EUR
25/09/2017 00:00 229.9 231.8 229.6 230.75 335029 EUR
26/09/2017 00:00 231 231.65 230.15 231.35 380659 EUR
27/09/2017 00:00 231.55 231.75 230.45 230.85 405915 EUR
28/09/2017 00:00 230.55 231.85 229.75 230.8 350927 EUR
29/09/2017 00:00 231.55 233.45 231.15 233.45 583769 EUR
02/10/2017 00:00 233.55 234.25 232.75 233.25 405419 EUR
03/10/2017 00:00 233.8 235.15 233.25 234.9 337843 EUR
04/10/2017 00:00 234.25 235.15 233.65 234.85 361937 EUR
05/10/2017 00:00 235.15 235.95 233.75 234.2 408079 EUR
06/10/2017 00:00 234 234.1 229.85 230.4 587536 EUR
09/10/2017 00:00 231.35 232.9 229.7 232.2 461703 EUR
10/10/2017 00:00 237.9 238.85 236.25 237.4 980207 EUR
11/10/2017 00:00 239.25 239.4 236.55 239.4 540638 EUR
12/10/2017 00:00 239.6 241.2 238.45 241 548653 EUR
13/10/2017 00:00 241.2 242.5 239.95 241.8 413797 EUR
16/10/2017 00:00 242.35 242.6 239.8 240.45 515297 EUR
17/10/2017 00:00 240.5 240.9 239.1 239.3 377221 EUR
18/10/2017 00:00 239.45 241.1 238.9 240.9 355639 EUR
19/10/2017 00:00 241.15 241.3 237.55 239.95 471541 EUR
20/10/2017 00:00 241.3 241.65 237.1 237.65 614398 EUR
23/10/2017 00:00 238 241.9 238 241.05 461226 EUR
24/10/2017 00:00 241.05 242.55 240.2 240.8 457278 EUR
25/10/2017 00:00 242.2 245.3 241.75 243.95 629378 EUR
26/10/2017 00:00 244.75 248.95 242.05 248.95 688786 EUR
27/10/2017 00:00 250 254.7 249.45 253.95 1078297 EUR
30/10/2017 00:00 253.45 254.95 252.2 254.95 454319 EUR
31/10/2017 00:00 254.95 256.95 254.15 256.1 529434 EUR
01/11/2017 00:00 256.65 258.1 255.25 255.25 541936 EUR
02/11/2017 00:00 255.5 257.15 253.65 254.95 483554 EUR
03/11/2017 00:00 255.15 258.95 254 258.15 662944 EUR
06/11/2017 00:00 257.95 259.55 256.85 259.55 535171 EUR
07/11/2017 00:00 259.95 260.55 255.4 256.6 628820 EUR
08/11/2017 00:00 257 258.2 254.15 254.65 649053 EUR
09/11/2017 00:00 254 254 249.45 249.9 1077930 EUR
10/11/2017 00:00 249.95 250.9 247.9 248.5 731687 EUR
13/11/2017 00:00 248.6 249.25 244.35 245.95 670446 EUR
14/11/2017 00:00 245.25 248.05 245 245.95 508017 EUR
15/11/2017 00:00 245.05 246.3 243.35 244.8 580250 EUR
16/11/2017 00:00 246.8 247.4 244.95 246.95 505935 EUR
17/11/2017 00:00 246.5 248.05 245.4 246.6 772082 EUR
20/11/2017 00:00 246.45 249.8 246.15 249.25 440475 EUR
21/11/2017 00:00 249.35 252 247.55 251.7 490474 EUR