Stock Charts

Market Type

EUDC - EUDCOS

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 16.25 5,803
2022-07-01 16.25 6,100
2022-06-30 16.25 25,700
2022-06-29 16.00 33,561
2022-06-28 15.90 201
2022-06-27 15.90 0
2022-06-24 15.90 15,500
2022-06-23 15.90 0
2022-06-22 15.90 1,000
2022-06-21 16.00 0
2022-06-20 16.00 0
2022-06-17 16.00 10
2022-06-16 16.00 0
2022-06-15 16.00 109,601
2022-06-14 16.00 0
2022-06-13 16.00 0
2022-06-10 16.00 11,000
2022-06-09 16.00 0
2022-06-08 16.00 82,200
2022-06-07 16.00 2
2022-06-06 16.00 700
2022-06-03 16.00 0
2022-06-02 16.00 0
2022-06-01 16.00 0
2022-05-31 16.00 1,500
2022-05-30 16.00 62,660
2022-05-27 16.00 0
2022-05-27 16.00 0
2022-05-26 16.00 0
2022-05-25 16.00 14
2022-05-24 16.00 132,000
2022-05-23 16.00 2,000
2022-05-20 16.00 146,495
2022-05-19 16.00 4,500
2022-05-18 16.10 38,100
2022-05-17 16.00 11,550
2022-05-16 16.00 7,500
2022-05-13 16.00 100
2022-05-12 16.00 42,898
2022-05-11 16.00 20,000
2022-05-10 16.00 1,000
2022-05-09 16.00 1,200
2022-05-06 16.00 0
2022-05-05 16.00 0
2022-05-04 16.00 662
2022-05-02 16.00 0
2022-04-29 16.00 0
2022-04-28 16.00 814
2022-04-27 16.00 5,180
2022-04-26 16.60 1,945
2022-04-25 16.60 200
2022-04-22 16.50 300
2022-04-21 16.50 200
2022-04-20 16.50 17,114
2022-04-19 16.50 200
2022-04-18 16.50 400
2022-04-15 16.50 0
2022-04-14 16.50 0
2022-04-13 16.50 2,000
2022-04-12 16.50 0
2022-04-11 16.50 0
2022-04-08 16.50 100
2022-04-07 16.50 15,057
2022-04-06 16.50 99,400
2022-04-05 16.50 2,908
2022-04-04 16.95 228
2022-04-01 16.95 1,800
2022-03-31 16.50 10,000
2022-03-30 16.60 117
2022-03-29 16.60 200
2022-03-28 16.50 10,500
2022-03-25 16.50 0
2022-03-25 16.50 0
2022-03-24 16.50 7,528
2022-03-23 16.50 306
2022-03-22 16.50 5,300
2022-03-21 16.50 20,715
2022-03-18 16.70 10,100
2022-03-17 16.70 120
2022-03-16 16.70 10,100
2022-03-15 16.75 0
2022-03-14 16.75 8,000
2022-03-11 16.75 25,350
2022-03-10 16.75 0
2022-03-09 16.75 1,069
2022-03-08 16.75 1,310
2022-03-07 16.75 0
2022-03-04 16.75 530
2022-03-03 16.75 510
2022-03-02 17.00 0
2022-02-28 17.00 0
2022-02-25 17.00 83,240
2022-02-24 16.50 800
2022-02-23 16.10 10,000
2022-02-22 17.20 0
2022-02-21 17.20 0
2022-02-18 17.20 100
2022-02-17 16.40 0
2022-02-16 16.40 0
2022-02-15 16.40 39,283
2022-02-14 16.50 471,043
2022-02-11 17.40 7,500
2022-02-10 17.50 2,000
2022-02-09 17.55 8
2022-02-08 17.55 6,100
2022-02-07 17.50 8,000
2022-02-04 17.50 20,040
2022-02-03 17.50 0
2022-01-31 17.50 100
2022-01-28 17.60 3,000
2022-01-27 17.60 9,700
2022-01-26 17.60 76,402
2022-01-25 17.60 5,336
2022-01-24 17.60 10,074
2022-01-21 17.70 200
2022-01-19 17.70 54,527
2022-01-17 17.70 1,300
2022-01-14 17.70 4,003
2022-01-13 19.00 0
2022-01-12 19.00 900
2022-01-11 19.00 20
2022-01-10 19.00 61
2022-01-07 19.00 2,100
2022-01-06 18.75 3,200
2022-01-05 19.00 600
2021-12-31 19.00 100
2021-12-30 19.00 34,450
2021-12-29 18.00 46,450
2021-12-28 18.00 23,629
2021-12-27 18.00 0
2021-12-24 18.00 0
2021-12-23 18.00 1,400
2021-12-22 18.00 600
2021-12-21 18.00 11,000
2021-12-20 18.00 400
2021-12-17 19.00 0
2021-12-16 19.00 0
2021-12-15 19.00 0
2021-12-14 19.00 20,000
2021-12-13 19.00 1,348
2021-12-10 18.50 0
2021-12-09 18.50 1,000
2021-12-08 18.00 4,025
2021-12-07 17.70 2,000
2021-12-06 18.00 37
2021-12-03 18.00 6,000
2021-12-02 18.50 2,320
2021-12-01 20.00 5,080
2021-11-30 17.50 2,200
2021-11-29 17.50 3,700
2021-11-26 17.50 56,567
2021-11-25 17.70 0
2021-11-24 17.70 700
2021-11-23 17.50 22,345
2021-11-22 17.50 0
2021-11-19 17.50 61,000
2021-11-17 17.50 1,165
2021-11-16 17.50 3,100
2021-11-15 17.50 38,800
2021-11-12 17.50 1,000
2021-11-11 17.50 16,739
2021-11-10 17.50 1,500
2021-11-09 17.50 13,000
2021-11-08 17.55 0
2021-11-05 17.55 500
2021-11-03 17.50 0
2021-10-29 17.50 1,800
2021-10-28 17.85 24,600
2021-10-27 17.75 16,557
2021-10-26 17.75 16,557
2021-10-25 17.75 8,700
2021-10-22 17.50 38,200
2021-10-21 17.00 7,000
2021-10-20 17.00 117,900
2021-10-19 17.00 53,160
2021-10-18 16.35 300
2021-10-15 16.25 2,900
2021-10-14 16.10 1,300
2021-10-13 16.00 0
2021-10-12 16.00 2,200
2021-10-11 16.10 1,500
2021-10-08 16.25 100
2021-10-07 16.00 2,000
2021-10-06 16.00 0
2021-10-05 16.00 7,500
2021-10-04 15.75 68,131
2021-10-01 15.75 1,700
2021-09-29 15.75 90,500
2021-09-28 16.00 144
2021-09-27 15.75 1,050
2021-09-24 15.75 0
2021-09-23 15.75 200
2021-09-22 15.75 30,000
2021-09-21 16.00 97,700
2021-09-20 15.50 11,500
2021-09-17 15.25 158,554
2021-09-16 15.25 5,000
2021-09-15 15.00 2,000
2021-09-14 15.00 3,250
2021-09-13 15.00 3,400
2021-09-10 14.65 600
2021-09-09 14.15 0
2021-09-08 14.15 340
2021-09-07 14.50 0
2021-09-06 14.50 0
2021-09-03 14.50 0
2021-09-02 14.50 0
2021-09-01 14.50 0
2021-08-31 14.50 100
2021-08-30 14.50 0
2021-08-27 14.50 0
2021-08-26 14.50 180,000
2021-08-25 14.50 800
2021-08-24 14.30 0
2021-08-23 14.30 2,100
2021-08-20 14.00 0
2021-08-19 14.00 0
2021-08-18 14.00 2,623
2021-08-17 14.00 0
2021-08-16 14.00 200
2021-08-13 14.00 300
2021-08-12 14.00 30
2021-08-11 14.00 0
2021-08-10 14.00 1,500
2021-08-09 14.00 0
2021-08-06 14.00 20
2021-08-05 14.00 300
2021-08-04 14.00 0
2021-08-03 14.00 2,070
2021-08-02 14.20 200
2021-07-30 14.15 0
2021-07-29 14.15 1,000
2021-07-28 14.30 0
2021-07-27 14.30 0
2021-07-26 14.30 3,650
2021-07-23 14.30 6,000
2021-07-22 14.30 19,852
2021-07-21 14.50 0
2021-07-20 14.50 25
2021-07-19 14.50 0
2021-07-16 14.50 1,600
2021-07-15 14.80 0
2021-07-14 14.80 0
2021-07-13 14.80 1,000
2021-07-12 14.65 1,800
2021-07-09 14.40 0
2021-07-08 14.40 1,000
2021-07-07 14.40 200
2021-07-06 15.00 21,050
2021-07-05 15.00 200