Register for streaming realtime charts, analysis tools, and prices.
EWTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.08 | -0.270 | -8.20% | 3.36 | 3.45 | 3.08 | 46,475.00 |
| May 09 2024 | 3.35 | 0.520 | 18.22% | 2.84 | 3.49 | 2.79 | 59,163.00 |
| May 08 2024 | 2.84 | 0.150 | 5.61% | 2.69 | 3.09 | 2.67 | 69,784.00 |
| May 07 2024 | 2.69 | 0.060 | 2.22% | 2.63 | 2.84 | 2.58 | 50,639.00 |
| May 06 2024 | 2.63 | -0.080 | -3.05% | 1.92 | 2.80 | 1.84 | 117,344.00 |
| May 05 2024 | 2.71 | 0.050 | 1.82% | 2.67 | 2.82 | 2.57 | 85,570.00 |
| May 04 2024 | 2.66 | 0.130 | 4.99% | 2.54 | 2.88 | 2.54 | 92,481.00 |
| May 03 2024 | 2.54 | 0.010 | 0.45% | 2.52 | 2.67 | 2.46 | 97,076.00 |
| May 02 2024 | 2.52 | -0.060 | -2.45% | 2.58 | 2.67 | 2.46 | 89,252.00 |
| May 01 2024 | 2.59 | 0.210 | 8.70% | 2.42 | 2.64 | 2.26 | 67,857.00 |
| Apr 30 2024 | 2.38 | -0.070 | -2.73% | 2.45 | 2.52 | 2.18 | 85,118.00 |
| Apr 29 2024 | 2.45 | -0.330 | -11.91% | 1.92 | 2.52 | 0.793529 | 187,434.00 |
| Apr 28 2024 | 2.78 | 0.450 | 19.21% | 2.36 | 2.78 | 2.34 | 114,184.00 |
| Apr 27 2024 | 2.33 | 0.040 | 1.69% | 2.32 | 2.50 | 2.27 | 125,138.00 |
| Apr 26 2024 | 2.29 | 0.130 | 6.13% | 2.16 | 2.42 | 2.09 | 89,196.00 |
| Apr 25 2024 | 2.16 | 0.080 | 4.02% | 2.06 | 2.28 | 2.00 | 87,713.00 |
| Apr 24 2024 | 2.08 | -0.050 | -2.14% | 2.11 | 2.15 | 2.02 | 103,125.00 |
| Apr 23 2024 | 2.12 | -0.050 | -2.41% | 2.17 | 2.32 | 2.11 | 90,510.00 |
| Apr 22 2024 | 2.17 | 0.260 | 13.29% | 1.92 | 2.25 | 0.793529 | 185,824.00 |
| Apr 21 2024 | 1.92 | -0.020 | -1.12% | 1.93 | 2.03 | 1.88 | 117,037.00 |
| Apr 20 2024 | 1.94 | 0.050 | 2.78% | 1.88 | 1.98 | 1.86 | 89,109.00 |
| Apr 19 2024 | 1.89 | -0.030 | -1.74% | 1.92 | 1.93 | 1.84 | 96,329.00 |
| Apr 18 2024 | 1.92 | 0.010 | 0.60% | 1.90 | 1.97 | 1.87 | 73,680.00 |
| Apr 17 2024 | 1.91 | -0.010 | -0.33% | 1.92 | 1.96 | 1.86 | 146,143.00 |
| Apr 16 2024 | 1.92 | -0.030 | -1.62% | 1.94 | 2.00 | 1.87 | 112,382.00 |
| Apr 15 2024 | 1.95 | 0.020 | 0.92% | 2.25 | 2.25 | 1.91 | 146,043.00 |
| Apr 14 2024 | 1.93 | 0.070 | 3.66% | 1.84 | 1.94 | 1.78 | 149,162.00 |
| Apr 13 2024 | 1.86 | -0.170 | -8.50% | 2.04 | 2.10 | 1.68 | 123,584.00 |
| Apr 12 2024 | 2.04 | -0.180 | -8.06% | 2.21 | 2.51 | 2.00 | 98,228.00 |
| Apr 11 2024 | 2.21 | -0.110 | -4.88% | 2.32 | 2.35 | 2.20 | 130,801.00 |
| Apr 10 2024 | 2.33 | 0.070 | 3.12% | 2.25 | 2.38 | 2.17 | 135,464.00 |
| Apr 09 2024 | 2.26 | -0.090 | -3.97% | 2.31 | 2.35 | 2.17 | 56,420.00 |
| Apr 08 2024 | 2.35 | 0.180 | 8.38% | 2.02 | 2.40 | 1.93 | 72,725.00 |
| Apr 07 2024 | 2.17 | 0.060 | 2.67% | 2.11 | 2.19 | 2.09 | 68,161.00 |
| Apr 06 2024 | 2.11 | 0.040 | 1.72% | 2.07 | 2.13 | 2.05 | 41,441.00 |
| Apr 05 2024 | 2.08 | 0.060 | 3.09% | 2.02 | 2.12 | 1.93 | 127,131.00 |
| Apr 04 2024 | 2.01 | 0.030 | 1.37% | 1.99 | 2.10 | 1.97 | 97,706.00 |
| Apr 03 2024 | 1.99 | 0.010 | 0.39% | 1.97 | 2.07 | 1.96 | 74,367.00 |
| Apr 02 2024 | 1.98 | -0.150 | -6.83% | 2.13 | 2.13 | 1.95 | 67,523.00 |
| Apr 01 2024 | 2.12 | 0.010 | 0.66% | 2.20 | 2.24 | 2.07 | 48,449.00 |
| Mar 31 2024 | 2.11 | -0.080 | -3.55% | 2.18 | 2.21 | 2.11 | 47,246.00 |
| Mar 30 2024 | 2.19 | -0.060 | -2.82% | 2.26 | 2.26 | 2.18 | 51,937.00 |
| Mar 29 2024 | 2.25 | 0.110 | 5.19% | 2.15 | 2.33 | 2.12 | 67,017.00 |
| Mar 28 2024 | 2.14 | 0.040 | 1.86% | 2.11 | 2.19 | 2.05 | 73,433.00 |
| Mar 27 2024 | 2.10 | -0.090 | -3.94% | 2.17 | 2.27 | 2.10 | 98,773.00 |
| Mar 26 2024 | 2.19 | -0.240 | -9.73% | 2.44 | 2.45 | 2.14 | 87,732.00 |
| Mar 25 2024 | 2.42 | 0.150 | 6.53% | 2.20 | 2.51 | 2.20 | 118,382.00 |
| Mar 24 2024 | 2.27 | -0.020 | -0.89% | 2.29 | 2.35 | 2.22 | 63,846.00 |
| Mar 23 2024 | 2.29 | -0.130 | -5.28% | 2.47 | 2.50 | 2.22 | 78,503.00 |
| Mar 22 2024 | 2.42 | 0.060 | 2.60% | 2.39 | 2.50 | 2.29 | 66,306.00 |
| Mar 21 2024 | 2.36 | 0.110 | 4.78% | 2.27 | 2.52 | 2.24 | 60,842.00 |
| Mar 20 2024 | 2.25 | 0.110 | 5.32% | 2.12 | 2.31 | 2.09 | 73,770.00 |
| Mar 19 2024 | 2.14 | -0.060 | -2.68% | 2.15 | 2.33 | 2.01 | 110,140.00 |
| Mar 18 2024 | 2.20 | -0.040 | -1.85% | 2.20 | 2.24 | 0.834997 | 84,014.00 |
| Mar 17 2024 | 2.24 | 0.040 | 1.79% | 2.20 | 2.35 | 2.15 | 72,011.00 |
| Mar 16 2024 | 2.20 | -0.240 | -9.97% | 2.45 | 2.46 | 2.15 | 81,668.00 |
| Mar 15 2024 | 2.44 | -0.020 | -1.01% | 2.56 | 2.58 | 2.27 | 138,850.00 |
| Mar 14 2024 | 2.47 | -0.100 | -4.06% | 2.56 | 2.58 | 2.37 | 50,465.00 |
| Mar 13 2024 | 2.57 | -0.050 | -1.73% | 2.60 | 2.64 | 2.47 | 59,193.00 |
| Mar 12 2024 | 2.62 | 0.020 | 0.80% | 2.55 | 2.68 | 2.49 | 69,593.00 |
| Mar 11 2024 | 2.60 | -0.060 | -2.30% | 2.34 | 3.03 | 2.28 | 86,963.00 |
| Mar 10 2024 | 2.66 | -0.010 | -0.41% | 2.66 | 2.84 | 2.60 | 54,734.00 |
| Mar 09 2024 | 2.67 | 0.350 | 15.04% | 2.31 | 2.72 | 2.28 | 79,459.00 |
| Mar 08 2024 | 2.32 | 0.00 | 0.04% | 2.34 | 2.40 | 2.27 | 48,618.00 |
| Mar 07 2024 | 2.32 | 0.080 | 3.58% | 2.19 | 2.50 | 2.19 | 73,125.00 |
| Mar 06 2024 | 2.24 | -0.030 | -1.28% | 2.25 | 2.27 | 2.11 | 82,725.00 |
| Mar 05 2024 | 2.27 | -0.070 | -2.91% | 2.36 | 2.41 | 1.88 | 106,563.00 |
| Mar 04 2024 | 2.34 | -0.020 | -0.95% | 2.24 | 2.53 | 2.22 | 104,192.00 |
| Mar 03 2024 | 2.36 | 0.050 | 2.37% | 2.31 | 2.47 | 2.30 | 47,056.00 |
| Mar 02 2024 | 2.30 | -0.010 | -0.22% | 2.33 | 2.33 | 2.22 | 41,840.00 |
| Mar 01 2024 | 2.31 | 0.040 | 1.90% | 2.27 | 2.34 | 2.24 | 66,849.00 |
| Feb 29 2024 | 2.27 | 0.010 | 0.47% | 2.24 | 2.38 | 2.22 | 74,185.00 |
| Feb 28 2024 | 2.26 | -0.170 | -6.89% | 2.43 | 2.43 | 2.19 | 87,647.00 |
| Feb 27 2024 | 2.42 | -0.080 | -3.15% | 2.50 | 2.54 | 2.42 | 48,691.00 |
| Feb 26 2024 | 2.50 | -0.060 | -2.15% | 2.58 | 2.63 | 1.03 | 115,307.00 |
| Feb 25 2024 | 2.56 | -0.030 | -1.10% | 2.60 | 2.72 | 2.55 | 45,689.00 |
| Feb 24 2024 | 2.59 | 0.200 | 8.44% | 2.35 | 2.62 | 2.35 | 51,459.00 |
| Feb 23 2024 | 2.38 | -0.170 | -6.65% | 2.55 | 2.55 | 2.37 | 44,535.00 |
| Feb 22 2024 | 2.55 | 0.080 | 3.35% | 2.46 | 2.62 | 2.39 | 47,551.00 |
| Feb 21 2024 | 2.47 | -0.120 | -4.71% | 2.58 | 2.63 | 2.37 | 43,992.00 |
| Feb 20 2024 | 2.59 | 0.310 | 13.78% | 2.25 | 2.64 | 2.24 | 84,156.00 |
| Feb 19 2024 | 2.28 | -0.080 | -3.34% | 1.85 | 2.44 | 1.84 | 95,621.00 |
| Feb 18 2024 | 2.36 | 0.140 | 6.11% | 2.22 | 2.50 | 2.15 | 34,378.00 |
| Feb 17 2024 | 2.22 | 0.050 | 2.10% | 2.18 | 2.27 | 2.13 | 17,214.00 |
| Feb 16 2024 | 2.18 | 0.090 | 4.23% | 2.08 | 2.26 | 2.08 | 53,328.00 |
| Feb 15 2024 | 2.09 | 0.100 | 5.09% | 1.99 | 2.12 | 1.98 | 50,936.00 |
| Feb 14 2024 | 1.99 | -0.040 | -1.80% | 2.03 | 2.08 | 1.97 | 70,382.00 |
| Feb 13 2024 | 2.02 | -0.080 | -3.58% | 2.10 | 2.13 | 2.01 | 67,735.00 |
| Feb 12 2024 | 2.10 | 0.190 | 9.83% | 1.85 | 2.11 | 1.84 | 93,039.00 |
| Feb 11 2024 | 1.91 | -0.050 | -2.67% | 1.95 | 1.97 | 1.91 | 29,099.00 |
| Feb 10 2024 | 1.96 | 0.020 | 1.17% | 1.94 | 2.03 | 1.92 | 39,307.00 |
