Stock Charts

Market Type

EUDC - EUDCOS

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
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
2021-07-02 15.00 8,700
2021-07-01 15.20 0
2021-06-30 15.20 0
2021-06-29 15.20 11,957
2021-06-28 14.65 1,000
2021-06-25 14.60 0
2021-06-24 14.60 2,132
2021-06-23 14.60 0
2021-06-22 14.60 0
2021-06-21 14.60 800
2021-06-18 14.60 800
2021-06-17 14.60 137
2021-06-16 14.40 0
2021-06-15 14.40 1,013
2021-06-14 14.30 9,000
2021-06-11 14.20 2,800
2021-06-10 14.15 14,500
2021-06-08 14.15 9,200
2021-06-07 14.15 13
2021-06-04 14.15 1,000
2021-06-03 14.15 7,077
2021-06-02 14.15 500
2021-06-01 14.10 11,000
2021-05-31 14.10 2,500
2021-05-28 14.10 7,600
2021-05-27 14.10 4,500
2021-05-26 14.10 7,119
2021-05-25 14.10 36,400
2021-05-24 14.10 0
2021-05-21 14.10 500
2021-05-20 14.10 11,500
2021-05-19 14.25 2,000
2021-05-17 14.15 0
2021-05-13 14.15 0
2021-05-12 14.15 55,454
2021-05-11 14.10 0
2021-05-10 14.10 1,000
2021-05-07 14.10 11,000
2021-05-06 14.10 1,300
2021-05-05 14.10 300
2021-05-05 14.10 300
2021-05-04 14.10 700
2021-05-03 14.10 0
2021-04-30 14.10 500
2021-04-29 14.10 23,759
2021-04-27 14.10 20,100
2021-04-26 14.10 1,300
2021-04-23 14.10 162
2021-04-22 14.15 2,008
2021-04-21 14.15 0
2021-04-20 14.15 200
2021-04-19 14.10 5,038
2021-04-16 14.10 0
2021-04-15 14.10 300
2021-04-14 14.10 900
2021-04-12 14.10 0
2021-04-09 14.10 300
2021-04-08 14.05 300
2021-04-07 14.10 0
2021-04-06 14.10 150
2021-04-05 14.10 500
2021-04-02 14.10 500
2021-04-01 14.10 800
2021-03-31 14.10 1,000
2021-03-30 14.10 15,426
2021-03-29 14.10 900
2021-03-26 14.10 0
2021-03-25 14.10 420
2021-03-24 14.05 0
2021-03-23 14.05 0
2021-03-22 14.05 0
2021-03-19 14.05 0
2021-03-18 14.05 0
2021-03-17 14.05 300
2021-03-16 14.05 22,436
2021-03-15 15.00 0
2021-03-09 15.00 0
2021-03-08 15.00 0
2021-03-05 15.00 102,504
2021-03-04 15.25 0
2021-03-03 15.25 700
2021-03-02 15.25 0
2021-03-01 15.25 483,677
2021-02-26 15.00 900
2021-02-25 13.75 400
2021-02-24 13.75 30,858
2021-02-23 13.50 0
2021-02-22 13.50 250
2021-02-19 13.50 0
2021-02-18 13.50 200
2021-02-17 13.25 0
2021-02-16 13.25 36,800
2021-02-15 13.25 89,338
2021-02-11 13.25 161,000
2021-02-10 13.25 0
2021-02-09 13.25 12,400
2021-02-08 13.50 0
2021-02-05 13.50 39
2021-02-04 13.50 0
2021-02-03 13.50 0
2021-02-02 13.50 39
2021-01-29 13.50 0
2021-01-27 13.50 97,176
2021-01-26 13.95 100
2021-01-25 13.95 2,140
2021-01-22 14.00 0
2021-01-21 14.00 0
2021-01-20 14.00 0
2021-01-19 14.00 0
2021-01-18 14.00 15,049
2021-01-15 13.00 1,000
2021-01-14 13.00 4,901
2021-01-13 13.00 0
2021-01-12 13.00 24,732
2021-01-11 12.95 41,475
2021-01-08 12.80 0
2021-01-07 12.80 100
2021-01-06 12.80 5,000
2021-01-05 12.60 1,500
2021-01-04 12.95 1,600
2020-12-31 13.00 0
2020-12-30 13.00 3,000
2020-12-29 13.00 5,700
2020-12-28 12.95 811
2020-12-24 12.60 0
2020-12-23 12.60 76,471
2020-12-22 12.65 2,454
2020-12-21 12.60 190
2020-12-18 12.50 14,369
2020-12-17 12.45 0
2020-12-16 12.45 500
2020-12-15 12.50 0
2020-12-14 12.50 0
2020-12-11 12.50 3,100
2020-12-10 12.30 1,008
2020-12-09 12.50 0
2020-12-08 12.50 1,500
2020-12-07 12.50 47,440
2020-12-04 12.50 1,000
2020-12-03 12.50 85
2020-12-02 12.50 4,742
2020-12-01 14.00 31,100
2020-11-30 14.00 1,514
2020-11-27 12.00 3,100
2020-11-26 11.10 0
2020-11-25 11.10 500
2020-11-24 11.15 0
2020-11-23 11.15 0
2020-11-20 11.15 16,479
2020-11-19 11.15 7,003
2020-11-18 11.10 0
2020-11-17 11.10 52,247
2020-11-16 10.90 2,542
2020-11-13 10.50 25,000
2020-11-12 10.50 82,700
2020-11-11 9.90 10,900
2020-11-10 9.90 0
2020-11-09 9.90 57
2020-11-06 9.90 0
2020-11-05 9.90 1,500
2020-11-04 9.90 51,107
2020-11-04 9.90 51,107
2020-11-03 10.00 0
2020-10-30 10.00 0
2020-10-29 10.00 3
2020-10-28 10.00 8,273
2020-10-27 10.00 800
2020-10-26 9.90 0
2020-10-23 9.90 124,352
2020-10-22 10.50 0
2020-10-21 10.50 0
2020-10-20 10.50 16,330
2020-10-16 9.90 111
2020-10-15 9.90 0
2020-10-14 9.90 0
2020-10-13 9.90 0
2020-10-12 9.90 0
2020-10-09 9.90 0
2020-10-08 9.90 0
2020-10-06 10.00 11,600
2020-10-05 10.20 351,000
2020-10-02 10.20 365,700
2020-10-01 10.00 0
2020-09-30 10.00 900
2020-09-29 10.00 47,470
2020-09-28 10.20 0
2020-09-25 10.20 13,227
2020-09-24 10.20 0
2020-09-23 10.20 23,000
2020-09-22 10.20 2,000