Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XLMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.099443 | -0.000595 | -0.59% | 0.100 | 0.100804 | 0.098944 | 1,237,406.00 |
| May 17 2024 | 0.100038 | 0.001856 | 1.89% | 0.09798 | 0.10132 | 0.0966 | 3,511,327.00 |
| May 16 2024 | 0.098182 | 0.000132 | 0.13% | 0.09799 | 0.0992 | 0.09656 | 3,529,586.00 |
| May 15 2024 | 0.09805 | 0.003834 | 4.07% | 0.094302 | 0.09856 | 0.093897 | 4,466,322.00 |
| May 14 2024 | 0.094216 | -0.002092 | -2.17% | 0.09645 | 0.096947 | 0.094021 | 5,109,891.00 |
| May 13 2024 | 0.096308 | -0.000752 | -0.77% | 0.09741 | 0.0982 | 0.093856 | 2,286,409.00 |
| May 12 2024 | 0.09706 | -0.001212 | -1.23% | 0.098285 | 0.10074 | 0.096518 | 1,472,062.00 |
| May 11 2024 | 0.098272 | -0.000618 | -0.62% | 0.098826 | 0.10074 | 0.09799 | 1,043,150.00 |
| May 10 2024 | 0.09889 | -0.00131 | -1.31% | 0.100694 | 0.10184 | 0.0978 | 2,022,798.00 |
| May 09 2024 | 0.1002 | 0.000284 | 0.28% | 0.099506 | 0.100848 | 0.098471 | 3,418,858.00 |
| May 08 2024 | 0.099916 | -0.000727 | -0.72% | 0.100669 | 0.10532 | 0.0994 | 4,247,001.00 |
| May 07 2024 | 0.100643 | -0.001177 | -1.16% | 0.10184 | 0.10532 | 0.10011 | 3,474,318.00 |
| May 06 2024 | 0.10182 | -0.001444 | -1.40% | 0.10318 | 0.10583 | 0.10126 | 6,636,616.00 |
| May 05 2024 | 0.103264 | 0.000158 | 0.15% | 0.10319 | 0.10355 | 0.10152 | 3,008,910.00 |
| May 04 2024 | 0.103106 | -0.000964 | -0.93% | 0.10403 | 0.10467 | 0.10292 | 1,417,490.00 |
| May 03 2024 | 0.10407 | 0.001227 | 1.19% | 0.10087 | 0.10487 | 0.10087 | 3,884,948.00 |
| May 02 2024 | 0.102843 | -0.000747 | -0.72% | 0.103671 | 0.10385 | 0.099855 | 5,136,126.00 |
| May 01 2024 | 0.10359 | 0.0024 | 2.37% | 0.100928 | 0.10384 | 0.09657 | 3,027,789.00 |
| Apr 30 2024 | 0.10119 | -0.003648 | -3.48% | 0.1045 | 0.10538 | 0.097804 | 7,709,486.00 |
| Apr 29 2024 | 0.104838 | -0.000091 | -0.09% | 0.1062 | 0.1062 | 0.1024 | 4,869,596.00 |
| Apr 28 2024 | 0.104929 | -0.002135 | -1.99% | 0.10701 | 0.10854 | 0.104544 | 2,565,724.00 |
| Apr 27 2024 | 0.107064 | 0.000554 | 0.52% | 0.106579 | 0.1076 | 0.10393 | 2,546,744.00 |
| Apr 26 2024 | 0.10651 | 0.000358 | 0.34% | 0.105998 | 0.10779 | 0.104462 | 3,196,849.00 |
| Apr 25 2024 | 0.106152 | -0.000725 | -0.68% | 0.106829 | 0.10801 | 0.104286 | 2,650,477.00 |
| Apr 24 2024 | 0.106877 | -0.003023 | -2.75% | 0.10982 | 0.1128 | 0.106 | 5,276,909.00 |
| Apr 23 2024 | 0.1099 | -0.000983 | -0.89% | 0.111 | 0.11146 | 0.107932 | 2,181,157.00 |
| Apr 22 2024 | 0.110883 | 0.004042 | 3.78% | 0.103 | 0.1119 | 0.103 | 2,522,412.00 |
| Apr 21 2024 | 0.106841 | -0.002037 | -1.87% | 0.108893 | 0.109525 | 0.105661 | 2,840,532.00 |
| Apr 20 2024 | 0.108878 | 0.003618 | 3.44% | 0.10514 | 0.1098 | 0.10419 | 2,262,573.00 |
| Apr 19 2024 | 0.10526 | 0.00146 | 1.41% | 0.103888 | 0.10688 | 0.097593 | 6,209,767.00 |
| Apr 18 2024 | 0.1038 | 0.00313 | 3.11% | 0.10097 | 0.106196 | 0.097834 | 2,655,214.00 |
| Apr 17 2024 | 0.10067 | -0.002624 | -2.54% | 0.10147 | 0.103739 | 0.098568 | 5,231,577.00 |
| Apr 16 2024 | 0.103294 | 0.002076 | 2.05% | 0.10137 | 0.10379 | 0.09819 | 6,170,497.00 |
| Apr 15 2024 | 0.101218 | -0.00322 | -3.08% | 0.103359 | 0.10784 | 0.097897 | 7,396,647.00 |
| Apr 14 2024 | 0.104438 | 0.003046 | 3.00% | 0.10095 | 0.10808 | 0.0965 | 10,482,302.00 |
| Apr 13 2024 | 0.101392 | -0.007306 | -6.72% | 0.10904 | 0.1426 | 0.085695 | 18,270,367.00 |
| Apr 12 2024 | 0.108698 | -0.012782 | -10.52% | 0.12073 | 0.12239 | 0.096978 | 19,187,259.00 |
| Apr 11 2024 | 0.12148 | 0.00075 | 0.62% | 0.12039 | 0.1224 | 0.1196 | 3,889,390.00 |
| Apr 10 2024 | 0.12073 | -0.000868 | -0.71% | 0.121168 | 0.12192 | 0.116 | 6,731,996.00 |
| Apr 09 2024 | 0.121598 | -0.000992 | -0.81% | 0.12271 | 0.1262 | 0.120398 | 5,764,468.00 |
| Apr 08 2024 | 0.12259 | 0.003232 | 2.71% | 0.119309 | 0.12385 | 0.1178 | 6,205,658.00 |
| Apr 07 2024 | 0.119358 | 0.000087 | 0.07% | 0.119359 | 0.12058 | 0.117987 | 4,338,388.00 |
| Apr 06 2024 | 0.119271 | 0.00149 | 1.27% | 0.11737 | 0.11988 | 0.117225 | 1,046,495.00 |
| Apr 05 2024 | 0.117781 | -0.001329 | -1.12% | 0.118864 | 0.1197 | 0.11467 | 3,928,080.00 |
| Apr 04 2024 | 0.11911 | 0.002189 | 1.87% | 0.11686 | 0.12153 | 0.11476 | 6,927,725.00 |
| Apr 03 2024 | 0.116921 | -0.002909 | -2.43% | 0.11949 | 0.12194 | 0.1149 | 7,978,240.00 |
| Apr 02 2024 | 0.11983 | -0.00676 | -5.34% | 0.126511 | 0.1268 | 0.11813 | 7,550,264.00 |
| Apr 01 2024 | 0.12659 | -0.004058 | -3.11% | 0.13121 | 0.132239 | 0.1231 | 6,057,250.00 |
| Mar 31 2024 | 0.130648 | 0.001721 | 1.33% | 0.129061 | 0.131005 | 0.128425 | 1,611,266.00 |
| Mar 30 2024 | 0.128927 | -0.003309 | -2.50% | 0.132085 | 0.1333 | 0.12805 | 4,171,307.00 |
| Mar 29 2024 | 0.132236 | 0.004193 | 3.27% | 0.1279 | 0.1359 | 0.12728 | 6,031,215.00 |
| Mar 28 2024 | 0.128043 | 0.004888 | 3.97% | 0.12368 | 0.1286 | 0.122478 | 7,898,865.00 |
| Mar 27 2024 | 0.123155 | -0.004412 | -3.46% | 0.127399 | 0.1292 | 0.12222 | 6,454,749.00 |
| Mar 26 2024 | 0.127567 | 0.001977 | 1.57% | 0.126101 | 0.1292 | 0.12528 | 4,312,313.00 |
| Mar 25 2024 | 0.12559 | 0.000862 | 0.69% | 0.12443 | 0.12902 | 0.12394 | 10,742,282.00 |
| Mar 24 2024 | 0.124728 | 0.001523 | 1.24% | 0.12301 | 0.12548 | 0.122026 | 2,071,153.00 |
| Mar 23 2024 | 0.123205 | 0.004817 | 4.07% | 0.118719 | 0.12642 | 0.1182 | 4,442,421.00 |
| Mar 22 2024 | 0.118388 | -0.004412 | -3.59% | 0.122606 | 0.124 | 0.1161 | 4,372,566.00 |
| Mar 21 2024 | 0.1228 | 0.002742 | 2.28% | 0.119925 | 0.1247 | 0.117 | 9,696,876.00 |
| Mar 20 2024 | 0.120058 | 0.008355 | 7.48% | 0.111054 | 0.120168 | 0.10789 | 13,525,908.00 |
| Mar 19 2024 | 0.111703 | -0.01274 | -10.24% | 0.123877 | 0.1241 | 0.109208 | 12,160,342.00 |
| Mar 18 2024 | 0.124443 | 0.003017 | 2.48% | 0.121077 | 0.126522 | 0.114868 | 4,527,780.00 |
| Mar 17 2024 | 0.121426 | 0.002902 | 2.45% | 0.11931 | 0.12268 | 0.11391 | 7,907,965.00 |
| Mar 16 2024 | 0.118524 | -0.007436 | -5.90% | 0.12592 | 0.1315 | 0.116298 | 13,878,453.00 |
| Mar 15 2024 | 0.12596 | -0.007047 | -5.30% | 0.13317 | 0.133843 | 0.11601 | 28,394,014.00 |
| Mar 14 2024 | 0.133007 | -0.004967 | -3.60% | 0.137804 | 0.139326 | 0.126396 | 10,014,176.00 |
| Mar 13 2024 | 0.137974 | 0.001324 | 0.97% | 0.136805 | 0.14075 | 0.1337 | 6,930,803.00 |
| Mar 12 2024 | 0.13665 | -0.006223 | -4.36% | 0.143421 | 0.14546 | 0.130711 | 13,223,777.00 |
| Mar 11 2024 | 0.142873 | 0.014997 | 11.73% | 0.1279 | 0.148798 | 0.12298 | 51,412,651.00 |
| Mar 10 2024 | 0.127876 | -0.00241 | -1.85% | 0.13028 | 0.13261 | 0.12512 | 8,770,739.00 |
| Mar 09 2024 | 0.130286 | 0.000766 | 0.59% | 0.129687 | 0.13174 | 0.127334 | 9,383,379.00 |
| Mar 08 2024 | 0.12952 | -0.00028 | -0.22% | 0.12983 | 0.13324 | 0.12472 | 13,128,842.00 |
| Mar 07 2024 | 0.1298 | 0.003515 | 2.78% | 0.126882 | 0.1317 | 0.126104 | 7,043,590.00 |
| Mar 06 2024 | 0.126285 | 0.00378 | 3.09% | 0.1224 | 0.1286 | 0.118147 | 17,657,279.00 |
| Mar 05 2024 | 0.122505 | -0.011991 | -8.92% | 0.134273 | 0.141 | 0.1055 | 47,284,968.00 |
| Mar 04 2024 | 0.134496 | 0.009472 | 7.58% | 0.12527 | 0.1467 | 0.123114 | 14,524,299.00 |
| Mar 03 2024 | 0.125024 | -0.002345 | -1.84% | 0.126739 | 0.1293 | 0.118 | 5,601,169.00 |
| Mar 02 2024 | 0.127369 | 0.009889 | 8.42% | 0.11693 | 0.127489 | 0.11683 | 10,034,873.00 |
| Mar 01 2024 | 0.11748 | 0.004562 | 4.04% | 0.112702 | 0.11789 | 0.112702 | 7,830,427.00 |
| Feb 29 2024 | 0.112918 | 0.001661 | 1.49% | 0.111473 | 0.118552 | 0.110 | 13,343,552.00 |
| Feb 28 2024 | 0.111257 | -0.001873 | -1.66% | 0.11363 | 0.1156 | 0.104 | 9,908,716.00 |
| Feb 27 2024 | 0.11313 | 0.004836 | 4.47% | 0.108392 | 0.11395 | 0.107367 | 13,302,072.00 |
| Feb 26 2024 | 0.108294 | 0.000695 | 0.65% | 0.107552 | 0.1087 | 0.105178 | 3,517,995.00 |
| Feb 25 2024 | 0.107599 | 0.000109 | 0.10% | 0.107501 | 0.108 | 0.10662 | 2,116,089.00 |
| Feb 24 2024 | 0.10749 | 0.00127 | 1.20% | 0.106404 | 0.108475 | 0.105156 | 2,012,230.00 |
| Feb 23 2024 | 0.10622 | -0.00021 | -0.20% | 0.106627 | 0.10757 | 0.10443 | 3,428,204.00 |
| Feb 22 2024 | 0.10643 | 0.000772 | 0.73% | 0.105707 | 0.10841 | 0.10467 | 6,089,750.00 |
| Feb 21 2024 | 0.105658 | -0.003246 | -2.98% | 0.109082 | 0.10919 | 0.102624 | 3,190,788.00 |
| Feb 20 2024 | 0.108904 | -0.001155 | -1.05% | 0.109755 | 0.11226 | 0.105166 | 7,503,653.00 |
| Feb 19 2024 | 0.110059 | 0.002719 | 2.53% | 0.107786 | 0.110437 | 0.107444 | 2,959,220.00 |
| Feb 18 2024 | 0.10734 | 0.001274 | 1.20% | 0.10608 | 0.1083 | 0.1044 | 2,248,534.00 |
| Feb 17 2024 | 0.106066 | -0.001234 | -1.15% | 0.10715 | 0.107634 | 0.103667 | 4,518,078.00 |
