Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.233807 | -0.009018 | -3.71% | 0.242593 | 0.243224 | 0.231577 | 31,090.00 |
| Jul 19 2024 | 0.242825 | -0.007159 | -2.86% | 0.249789 | 0.250079 | 0.233747 | 100.00 |
| Jul 18 2024 | 0.249984 | 0.01997 | 8.68% | 0.229923 | 0.250347 | 0.229163 | 1,261.00 |
| Jul 17 2024 | 0.230014 | -0.012813 | -5.28% | 0.242564 | 0.246001 | 0.227909 | 7,878.00 |
| Jul 16 2024 | 0.242827 | 0.008565 | 3.66% | 0.234481 | 0.243168 | 0.226956 | 5,525.00 |
| Jul 15 2024 | 0.234263 | 0.003397 | 1.47% | 0.271803 | 0.276935 | 0.101312 | 28,784.00 |
| Jul 14 2024 | 0.230866 | -0.005909 | -2.50% | 0.23709 | 0.241578 | 0.228959 | 17,302.00 |
| Jul 13 2024 | 0.236775 | 0.00539 | 2.33% | 0.231395 | 0.238751 | 0.227141 | 29,441.00 |
| Jul 12 2024 | 0.231385 | -0.000758 | -0.33% | 0.23198 | 0.233516 | 0.228214 | 41,070.00 |
| Jul 11 2024 | 0.232143 | -0.00034 | -0.15% | 0.232405 | 0.236537 | 0.22715 | 29,984.00 |
| Jul 10 2024 | 0.232482 | 0.000047 | 0.02% | 0.231921 | 0.240818 | 0.230136 | 30,529.00 |
| Jul 09 2024 | 0.232435 | 0.00005 | 0.02% | 0.232297 | 0.235715 | 0.230165 | 36,218.00 |
| Jul 08 2024 | 0.232385 | 0.00386 | 1.69% | 0.271803 | 0.276935 | 0.101312 | 67,334.00 |
| Jul 07 2024 | 0.228524 | -0.003509 | -1.51% | 0.233823 | 0.238692 | 0.228524 | 1,296.00 |
| Jul 06 2024 | 0.232033 | -0.000112 | -0.05% | 0.231045 | 0.236509 | 0.229986 | 19,409.00 |
| Jul 05 2024 | 0.232145 | 0.002746 | 1.20% | 0.228265 | 0.235331 | 0.225632 | 30,353.00 |
| Jul 04 2024 | 0.229399 | -0.00437 | -1.87% | 0.233648 | 0.248355 | 0.228696 | 24,305.00 |
| Jul 03 2024 | 0.23377 | -0.006911 | -2.87% | 0.241078 | 0.241891 | 0.232967 | 27,621.00 |
| Jul 02 2024 | 0.240681 | 0.007022 | 3.01% | 0.233617 | 0.258712 | 0.232922 | 26,438.00 |
| Jul 01 2024 | 0.233659 | -0.011909 | -4.85% | 0.271803 | 0.276935 | 0.101312 | 65,154.00 |
| Jun 30 2024 | 0.245568 | -0.011719 | -4.55% | 0.257046 | 0.257134 | 0.244902 | 41,601.00 |
| Jun 29 2024 | 0.257287 | 0.013887 | 5.71% | 0.243431 | 0.259743 | 0.239439 | 4,539.00 |
| Jun 28 2024 | 0.243399 | 0.004805 | 2.01% | 0.238656 | 0.243609 | 0.236392 | 19,704.00 |
| Jun 27 2024 | 0.238594 | 0.00077 | 0.32% | 0.237723 | 0.244939 | 0.236294 | 24,823.00 |
| Jun 26 2024 | 0.237824 | -0.022836 | -8.76% | 0.271803 | 0.276935 | 0.101312 | 69,881.00 |
| Jun 25 2024 | 0.26066 | 0.025516 | 10.85% | 0.234795 | 0.265064 | 0.23373 | 14,845.00 |
| Jun 24 2024 | 0.235144 | -0.014196 | -5.69% | 0.248647 | 0.252567 | 0.230555 | 20,460.00 |
| Jun 23 2024 | 0.24934 | 0.015983 | 6.85% | 0.233469 | 0.266227 | 0.233469 | 24,036.00 |
| Jun 22 2024 | 0.233358 | -0.008272 | -3.42% | 0.241811 | 0.24599 | 0.233345 | 27,218.00 |
| Jun 21 2024 | 0.241629 | -0.006973 | -2.80% | 0.248543 | 0.248549 | 0.231171 | 32.00 |
| Jun 20 2024 | 0.248602 | 0.01436 | 6.13% | 0.234834 | 0.252901 | 0.232005 | 14,622.00 |
| Jun 19 2024 | 0.234242 | -0.01185 | -4.82% | 0.246362 | 0.247527 | 0.233301 | 34,802.00 |
| Jun 18 2024 | 0.246092 | 0.011506 | 4.90% | 0.234754 | 0.264607 | 0.232801 | 82.00 |
| Jun 17 2024 | 0.234586 | -0.00205 | -0.87% | 0.271803 | 0.276935 | 0.101312 | 66,849.00 |
| Jun 16 2024 | 0.236637 | -0.025205 | -9.63% | 0.26182 | 0.262633 | 0.231445 | 995.00 |
| Jun 15 2024 | 0.261842 | 0.027699 | 11.83% | 0.233995 | 0.275139 | 0.233452 | 16,445.00 |
| Jun 14 2024 | 0.234143 | -0.000554 | -0.24% | 0.234734 | 0.237101 | 0.229712 | 38,485.00 |
| Jun 13 2024 | 0.234697 | 0.001112 | 0.48% | 0.233716 | 0.246986 | 0.227064 | 13,082.00 |
| Jun 12 2024 | 0.233585 | -0.001237 | -0.53% | 0.234784 | 0.270599 | 0.229909 | 13,477.00 |
| Jun 11 2024 | 0.234822 | -0.010963 | -4.46% | 0.245917 | 0.256004 | 0.234188 | 26,631.00 |
| Jun 10 2024 | 0.245785 | 0.007172 | 3.01% | 0.271803 | 0.276935 | 0.101312 | 43,202.00 |
| Jun 09 2024 | 0.238614 | -0.003046 | -1.26% | 0.241598 | 0.247456 | 0.232156 | 18,989.00 |
| Jun 08 2024 | 0.241659 | 0.00000200 | 0.00% | 0.241427 | 0.251842 | 0.236627 | 9,875.00 |
| Jun 07 2024 | 0.241657 | -0.000723 | -0.30% | 0.242341 | 0.259604 | 0.238448 | 16,982.00 |
| Jun 06 2024 | 0.24238 | -0.007212 | -2.89% | 0.249682 | 0.256859 | 0.239413 | 11,754.00 |
| Jun 05 2024 | 0.249592 | -0.053173 | -17.56% | 0.271803 | 0.284255 | 0.101312 | 48,283.00 |
| Jun 04 2024 | 0.302765 | 0.049151 | 19.38% | 0.253619 | 0.303819 | 0.23928 | 1,114.00 |
| Jun 03 2024 | 0.253613 | -0.001337 | -0.52% | 0.254014 | 0.300017 | 0.248733 | 16,192.00 |
| Jun 02 2024 | 0.25495 | -0.012188 | -4.56% | 0.267256 | 0.278227 | 0.253089 | 17,531.00 |
| Jun 01 2024 | 0.267138 | 0.009552 | 3.71% | 0.258034 | 0.285325 | 0.253756 | 10,835.00 |
| May 31 2024 | 0.257587 | -0.064805 | -20.10% | 0.322348 | 0.322602 | 0.232661 | 11,398.00 |
| May 30 2024 | 0.322392 | -0.285663 | -46.98% | 1.05 | 1.05 | 0.311301 | 14,574.00 |
| May 29 2024 | 0.608054 | 0.386288 | 174.19% | 0.221571 | 0.6087 | 0.202478 | 9,571.00 |
| May 28 2024 | 0.221767 | 0.00271 | 1.24% | 0.218988 | 0.234558 | 0.199054 | 1,387.00 |
| May 27 2024 | 0.219057 | 0.012473 | 6.04% | 0.271803 | 0.324088 | 0.101312 | 47,093.00 |
| May 26 2024 | 0.206584 | 0.001629 | 0.79% | 0.205087 | 0.482159 | 0.203906 | 16,808.00 |
| May 25 2024 | 0.204955 | -0.005064 | -2.41% | 0.209893 | 0.21323 | 0.202732 | 24,022.00 |
| May 24 2024 | 0.210019 | 0.006283 | 3.08% | 0.212977 | 0.216791 | 0.2095 | 3,848.00 |
| May 23 2024 | 0.203736 | -0.005503 | -2.63% | 0.209817 | 0.212196 | 0.195075 | 33.00 |
| May 22 2024 | 0.209239 | 0.017951 | 9.38% | 0.191163 | 0.21156 | 0.187555 | 52.00 |
| May 21 2024 | 0.191288 | -0.023454 | -10.92% | 0.214639 | 0.221727 | 0.187585 | 345.00 |
| May 20 2024 | 0.214742 | 0.008346 | 4.04% | 0.271803 | 0.276935 | 0.101312 | 39,945.00 |
| May 19 2024 | 0.206396 | -0.014333 | -6.49% | 0.220403 | 0.222756 | 0.205678 | 23.00 |
| May 18 2024 | 0.220729 | 0.029154 | 15.22% | 0.191658 | 0.222004 | 0.19108 | 5,310.00 |
| May 17 2024 | 0.191575 | 0.002966 | 1.57% | 0.188679 | 0.223114 | 0.187065 | 93.00 |
| May 16 2024 | 0.188609 | -0.018852 | -9.09% | 0.207691 | 0.208635 | 0.185269 | 32.00 |
| May 15 2024 | 0.20746 | 0.025779 | 14.19% | 0.181755 | 0.213478 | 0.18162 | 42.00 |
| May 14 2024 | 0.181681 | -0.033321 | -15.50% | 0.215 | 0.256239 | 0.179259 | 7,757.00 |
| May 13 2024 | 0.215002 | 0.021924 | 11.36% | 0.271803 | 0.276935 | 0.101312 | 41,755.00 |
| May 12 2024 | 0.193078 | -0.007439 | -3.71% | 0.200682 | 0.201437 | 0.190583 | 46.00 |
| May 11 2024 | 0.200517 | -0.008117 | -3.89% | 0.208117 | 0.20889 | 0.19021 | 217.00 |
| May 10 2024 | 0.208634 | 0.012787 | 6.53% | 0.195982 | 0.22145 | 0.194817 | 261.00 |
| May 09 2024 | 0.195847 | 0.012994 | 7.11% | 0.183366 | 0.203893 | 0.183366 | 208.00 |
| May 08 2024 | 0.182853 | -0.00414 | -2.21% | 0.186908 | 0.188734 | 0.182456 | 0.00 |
| May 07 2024 | 0.186994 | 0.011511 | 6.56% | 0.175619 | 0.202725 | 0.174835 | 91.00 |
| May 06 2024 | 0.175483 | -0.018453 | -9.51% | 0.271803 | 0.276935 | 0.175431 | 39,854.00 |
| May 05 2024 | 0.193936 | -0.027443 | -12.40% | 0.221809 | 0.222478 | 0.191139 | 311.00 |
| May 04 2024 | 0.221379 | 0.031215 | 16.41% | 0.190084 | 0.223134 | 0.189266 | 4.00 |
| May 03 2024 | 0.190164 | -0.037026 | -16.30% | 0.227136 | 0.232226 | 0.186125 | 137.00 |
| May 02 2024 | 0.227189 | 0.001505 | 0.67% | 0.22564 | 0.228898 | 0.220295 | 4.00 |
| May 01 2024 | 0.225685 | 0.033869 | 17.66% | 0.191003 | 0.229113 | 0.180119 | 9.00 |
| Apr 30 2024 | 0.191816 | -0.032084 | -14.33% | 0.22381 | 0.22683 | 0.18286 | 402.00 |
| Apr 29 2024 | 0.2239 | 0.002582 | 1.17% | 0.271803 | 0.276935 | 0.101312 | 40,022.00 |
| Apr 28 2024 | 0.221317 | -0.001232 | -0.55% | 0.222818 | 0.225488 | 0.220802 | 8.00 |
| Apr 27 2024 | 0.222549 | 0.023798 | 11.97% | 0.198596 | 0.227119 | 0.194899 | 113.00 |
| Apr 26 2024 | 0.198751 | -0.027369 | -12.10% | 0.226189 | 0.226465 | 0.197452 | 4.00 |
| Apr 25 2024 | 0.226119 | 0.025903 | 12.94% | 0.200128 | 0.228749 | 0.19567 | 35.00 |
| Apr 24 2024 | 0.200217 | -0.020629 | -9.34% | 0.22144 | 0.223351 | 0.198722 | 109.00 |
| Apr 23 2024 | 0.220846 | 0.026229 | 13.48% | 0.194373 | 0.220846 | 0.191755 | 811.00 |
| Apr 22 2024 | 0.194618 | 0.004615 | 2.43% | 0.271803 | 0.276935 | 0.101312 | 39,851.00 |
| Apr 21 2024 | 0.190003 | -0.034575 | -15.40% | 0.224031 | 0.227436 | 0.188008 | 456.00 |
| Apr 20 2024 | 0.224577 | -0.01972 | -8.07% | 0.242873 | 0.245331 | 0.188568 | 6,026.00 |
