History: Natixis

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
3.59
3.61
3.49
3.49
4,016,494
3.53
0
22/08/2019
3.53
3.61
3.53
3.56
3,830,333
3.57
0
21/08/2019
3.52
3.56
3.51
3.54
2,258,989
3.54
0
20/08/2019
3.56
3.57
3.49
3.51
4,413,442
3.52
0
19/08/2019
3.53
3.60
3.53
3.56
5,558,793
3.57
0
16/08/2019
3.42
3.51
3.31
3.49
12,196,290
3.42
0
15/08/2019
3.43
3.45
3.35
3.40
4,391,898
3.40
0
14/08/2019
3.51
3.51
3.41
3.42
4,923,907
3.44
0
13/08/2019
3.46
3.57
3.38
3.52
8,213,175
3.48
0
12/08/2019
3.61
3.62
3.48
3.48
6,671,127
3.51
0
09/08/2019
3.66
3.68
3.57
3.58
6,434,960
3.61
0
08/08/2019
3.64
3.70
3.62
3.69
5,993,478
3.67
0
07/08/2019
3.65
3.67
3.55
3.60
7,554,442
3.61
0
06/08/2019
3.63
3.65
3.60
3.62
5,765,046
3.62
0
05/08/2019
3.65
3.69
3.62
3.64
7,357,896
3.65
0
02/08/2019
3.63
3.74
3.54
3.70
11,658,715
3.68
0
01/08/2019
3.65
3.75
3.65
3.69
5,987,629
3.69
0
31/07/2019
3.63
3.71
3.63
3.64
5,934,987
3.66
0
30/07/2019
3.74
3.74
3.60
3.63
7,061,615
3.63
0
29/07/2019
3.76
3.76
3.72
3.74
3,440,272
3.74
0
26/07/2019
3.76
3.78
3.72
3.76
4,774,460
3.76
0
25/07/2019
3.79
3.84
3.70
3.76
7,525,204
3.77
0
24/07/2019
3.79
3.80
3.75
3.77
5,639,756
3.77
0
23/07/2019
3.73
3.78
3.71
3.78
6,586,282
3.76
0
22/07/2019
3.69
3.75
3.67
3.71
6,692,107
3.72
0
19/07/2019
3.69
3.73
3.66
3.70
3,774,592
3.69
0
18/07/2019
3.63
3.71
3.63
3.68
3,790,307
3.67
0
17/07/2019
3.72
3.74
3.65
3.68
4,184,822
3.69
0
16/07/2019
3.71
3.74
3.71
3.73
3,990,917
3.73
0
15/07/2019
3.71
3.74
3.69
3.71
3,563,988
3.72
0
12/07/2019
3.70
3.74
3.69
3.70
3,335,385
3.71
0
11/07/2019
3.72
3.75
3.66
3.69
5,022,460
3.69
0
10/07/2019
3.64
3.73
3.63
3.66
6,316,089
3.68
0
09/07/2019
3.61
3.64
3.57
3.63
4,888,437
3.61
0
08/07/2019
3.65
3.70
3.61
3.64
5,551,933
3.65
0
05/07/2019
3.75
3.75
3.65
3.65
8,817,986
3.67
0
04/07/2019
3.70
3.73
3.66
3.73
6,656,701
3.71
0
03/07/2019
3.62
3.69
3.59
3.69
7,299,243
3.66
0
02/07/2019
3.66
3.66
3.54
3.60
7,045,860
3.61
0
01/07/2019
3.61
3.70
3.59
3.64
11,038,228
3.64
0
28/06/2019
3.54
3.57
3.51
3.54
7,641,964
3.54
0
27/06/2019
3.48
3.58
3.48
3.51
14,442,262
3.52
0
26/06/2019
3.42
3.46
3.37
3.43
8,104,514
3.41
0
25/06/2019
3.42
3.43
3.32
3.40
10,435,703
3.40
0
24/06/2019
3.43
3.56
3.41
3.43
13,634,554
3.46
0
21/06/2019
3.50
3.58
3.26
3.41
38,985,716
3.38
0
20/06/2019
3.96
3.98
3.43
3.48
31,264,848
3.56
0
19/06/2019
3.87
3.96
3.87
3.94
7,499,635
3.94
0
18/06/2019
3.85
3.88
3.79
3.86
8,326,416
3.84
0
17/06/2019
3.88
3.92
3.86
3.86
3,203,542
3.88
0
14/06/2019
3.88
3.90
3.85
3.86
3,776,000
3.86
0
13/06/2019
3.92
3.93
3.87
3.90
4,660,549
3.90
0
12/06/2019
3.98
3.98
3.91
3.93
8,173,049
3.93
0
11/06/2019
4.02
4.07
4.01
4.02
4,563,833
4.03
0
10/06/2019
4.02
4.04
3.99
4.02
3,985,756
4.02
0
07/06/2019
4.03
4.06
3.97
4.00
6,922,297
4.00
0
06/06/2019
4.10
4.12
3.99
4.02
8,164,233
4.05
0
05/06/2019
4.16
4.16
4.06
4.10
7,303,190
4.11
0
04/06/2019
3.95
4.13
3.92
4.11
8,908,400
4.06
0
03/06/2019
4.08
4.09
3.89
3.94
11,410,998
3.95
0
31/05/2019
4.18
4.18
4.05
4.11
12,033,229
4.11
0
30/05/2019
4.80
4.89
4.80
4.89
7,280,340
4.86
0
29/05/2019
4.77
4.79
4.72
4.78
6,905,167
4.76
0
28/05/2019
4.80
4.82
4.72
4.79
7,060,173
4.78
0
27/05/2019
4.80
4.84
4.76
4.78
2,326,440
4.79
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 22:20:21
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-24 23:20:21 - 2019-08-24 22:20:21 - 1000 - Website: OKAY