Register to chat with like-minded investors on our interactive forums.
EUSRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 84.95 | -0.44 | -0.52% | 85.25 | 85.25 | 84.95 | 457 |
| May 20 2024 | 85.39 | 0.17 | 0.20% | 85.41 | 85.44 | 85.31 | 1,375 |
| May 17 2024 | 85.22 | -0.27 | -0.32% | 85.22 | 85.22 | 85.22 | 192 |
| May 16 2024 | 85.49 | 0.32 | 0.38% | 85.61 | 85.61 | 85.42 | 1,238 |
| May 15 2024 | 85.17 | 0.54 | 0.64% | 85.01 | 85.20 | 84.86 | 1,711 |
| May 14 2024 | 84.63 | 0.18 | 0.21% | 84.59 | 84.63 | 84.45 | 1,334 |
| May 13 2024 | 84.45 | -0.06 | -0.07% | 84.69 | 84.69 | 84.39 | 3,216 |
| May 10 2024 | 84.51 | 0.51 | 0.61% | 84.43 | 84.64 | 84.38 | 770 |
| May 09 2024 | 84.00 | 0.37 | 0.44% | 83.57 | 84.00 | 83.57 | 1,005 |
| May 08 2024 | 83.63 | 0.65 | 0.78% | 83.48 | 83.63 | 83.46 | 197 |
| May 07 2024 | 82.98 | 0.68 | 0.83% | 82.75 | 82.98 | 82.71 | 1,000 |
| May 06 2024 | 82.30 | 0.48 | 0.59% | 82.12 | 82.37 | 82.12 | 606 |
| May 03 2024 | 81.82 | 0.82 | 1.01% | 81.35 | 81.82 | 81.35 | 980 |
| May 02 2024 | 81.00 | -0.19 | -0.23% | 81.50 | 81.50 | 81.00 | 1,939 |
| Apr 30 2024 | 81.19 | -0.48 | -0.59% | 81.79 | 81.79 | 81.19 | 1,146 |
| Apr 29 2024 | 81.67 | 0.61 | 0.75% | 81.74 | 81.86 | 81.67 | 1,055 |
| Apr 26 2024 | 81.06 | 1.27 | 1.59% | 80.95 | 81.06 | 80.91 | 687 |
| Apr 25 2024 | 79.79 | -1.30 | -1.60% | 80.62 | 80.62 | 79.79 | 389 |
| Apr 24 2024 | 81.09 | -0.16 | -0.20% | 81.81 | 81.81 | 81.09 | 8,133 |
| Apr 23 2024 | 81.25 | 0.75 | 0.93% | 81.08 | 81.47 | 81.00 | 1,150 |
| Apr 22 2024 | 80.50 | 0.34 | 0.42% | 80.79 | 80.79 | 80.38 | 46,544 |
| Apr 19 2024 | 80.16 | -0.03 | -0.04% | 79.71 | 80.17 | 79.71 | 1,761 |
| Apr 18 2024 | 80.19 | -0.31 | -0.39% | 80.27 | 80.27 | 79.74 | 3,771 |
| Apr 17 2024 | 80.50 | 0.61 | 0.76% | 80.16 | 80.63 | 80.16 | 447 |
| Apr 16 2024 | 79.89 | -1.65 | -2.02% | 80.06 | 80.19 | 79.89 | 431 |
| Apr 15 2024 | 81.54 | 0.79 | 0.98% | 81.20 | 81.54 | 80.91 | 3,822 |
| Apr 12 2024 | 80.75 | -0.05 | -0.06% | 81.77 | 81.77 | 80.75 | 1,604 |
| Apr 11 2024 | 80.80 | -0.27 | -0.33% | 81.09 | 81.17 | 80.66 | 775 |
| Apr 10 2024 | 81.07 | 0.27 | 0.33% | 81.34 | 81.34 | 80.42 | 1,848 |
| Apr 09 2024 | 80.80 | -0.50 | -0.62% | 81.25 | 81.25 | 80.80 | 1,432 |
| Apr 08 2024 | 81.30 | 0.35 | 0.43% | 80.97 | 81.41 | 80.97 | 1,625 |
| Apr 05 2024 | 80.95 | -0.80 | -0.98% | 80.94 | 80.95 | 80.67 | 1,896 |
| Apr 04 2024 | 81.75 | -0.03 | -0.04% | 81.76 | 81.90 | 81.57 | 19,514 |
| Apr 03 2024 | 81.78 | 0.02 | 0.02% | 81.88 | 81.88 | 81.62 | 5,943 |
| Apr 02 2024 | 81.76 | -1.30 | -1.57% | 83.44 | 83.44 | 81.75 | 7,333 |
| Mar 28 2024 | 83.06 | 0.17 | 0.21% | 83.03 | 83.06 | 82.87 | 477 |
| Mar 27 2024 | 82.89 | 0.04 | 0.05% | 82.80 | 82.96 | 82.80 | 727 |
| Mar 26 2024 | 82.85 | 0.31 | 0.38% | 82.74 | 82.90 | 82.63 | 2,623 |
| Mar 25 2024 | 82.54 | -0.19 | -0.23% | 82.69 | 82.69 | 82.39 | 3,912 |
| Mar 22 2024 | 82.73 | 0.48 | 0.58% | 82.40 | 82.73 | 82.32 | 4,910 |
| Mar 21 2024 | 82.25 | 0.38 | 0.46% | 82.26 | 82.26 | 82.00 | 531 |
| Mar 20 2024 | 81.87 | 0.48 | 0.59% | 81.50 | 81.94 | 81.47 | 2,278 |
| Mar 19 2024 | 81.39 | -0.12 | -0.15% | 81.38 | 81.39 | 81.26 | 801 |
| Mar 18 2024 | 81.51 | -0.90 | -1.09% | 81.76 | 81.80 | 81.48 | 998 |
| Mar 15 2024 | 82.41 | -0.08 | -0.10% | 82.34 | 82.47 | 82.28 | 1,816 |
| Mar 14 2024 | 82.49 | 0.00 | 0.00% | 82.70 | 82.81 | 82.49 | 842 |
| Mar 13 2024 | 82.49 | 0.25 | 0.30% | 82.38 | 82.53 | 82.33 | 3,221 |
| Mar 12 2024 | 82.24 | 0.76 | 0.93% | 82.01 | 82.28 | 81.50 | 2,910 |
| Mar 11 2024 | 81.48 | -0.62 | -0.76% | 81.55 | 81.68 | 81.34 | 2,925 |
| Mar 08 2024 | 82.10 | 0.22 | 0.27% | 82.01 | 82.18 | 81.86 | 1,224 |
| Mar 07 2024 | 81.88 | 1.24 | 1.54% | 80.75 | 81.99 | 80.68 | 2,416 |
| Mar 06 2024 | 80.64 | 0.09 | 0.11% | 80.36 | 80.70 | 80.36 | 2,802 |
| Mar 05 2024 | 80.55 | -0.29 | -0.36% | 80.89 | 80.89 | 80.55 | 672 |
| Mar 04 2024 | 80.84 | 0.23 | 0.29% | 81.16 | 81.16 | 80.84 | 1,935 |
| Mar 01 2024 | 80.61 | -0.22 | -0.27% | 80.63 | 80.80 | 80.57 | 5,009 |
| Feb 29 2024 | 80.83 | 0.32 | 0.40% | 80.67 | 80.83 | 80.52 | 586 |
| Feb 28 2024 | 80.51 | -0.53 | -0.65% | 80.78 | 80.78 | 80.51 | 634 |
| Feb 27 2024 | 81.04 | -0.09 | -0.11% | 81.19 | 81.19 | 80.65 | 2,499 |
| Feb 26 2024 | 81.13 | -0.22 | -0.27% | 81.21 | 81.23 | 81.13 | 801 |
| Feb 23 2024 | 81.35 | 0.21 | 0.26% | 81.30 | 81.39 | 81.08 | 2,812 |
| Feb 22 2024 | 81.14 | 1.15 | 1.44% | 81.17 | 81.17 | 80.83 | 1,520 |
