Register for real-time alerts, custom portfolio, and market movers
CHZEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.11003 | -0.00112 | -1.01% | 0.11096 | 0.11343 | 0.10952 | 467,948.00 |
| May 17 2024 | 0.11115 | 0.00266 | 2.45% | 0.10827 | 0.11222 | 0.10629 | 855,659.00 |
| May 16 2024 | 0.10849 | -0.00102 | -0.93% | 0.10988 | 0.11276 | 0.10659 | 1,396,542.00 |
| May 15 2024 | 0.10951 | 0.00617 | 5.97% | 0.10374 | 0.1103 | 0.10245 | 1,048,406.00 |
| May 14 2024 | 0.10334 | -0.00528 | -4.86% | 0.10812 | 0.10949 | 0.10302 | 1,124,885.00 |
| May 13 2024 | 0.10862 | -0.00893 | -7.60% | 0.11749 | 0.11755 | 0.10731 | 1,400,573.00 |
| May 12 2024 | 0.11755 | 0.00379 | 3.33% | 0.11387 | 0.11894 | 0.11338 | 550,896.00 |
| May 11 2024 | 0.11376 | -0.00314 | -2.69% | 0.11703 | 0.118 | 0.11302 | 776,375.00 |
| May 10 2024 | 0.1169 | -0.00214 | -1.80% | 0.11915 | 0.12256 | 0.11396 | 1,532,040.00 |
| May 09 2024 | 0.11904 | 0.00573 | 5.06% | 0.11329 | 0.11939 | 0.11162 | 1,210,484.00 |
| May 08 2024 | 0.11331 | -0.00409 | -3.48% | 0.11738 | 0.1209 | 0.11243 | 1,190,549.00 |
| May 07 2024 | 0.1174 | 0.00418 | 3.69% | 0.11353 | 0.12097 | 0.11263 | 1,481,773.00 |
| May 06 2024 | 0.11322 | 0.00022 | 0.19% | 0.11301 | 0.11911 | 0.11238 | 1,589,436.00 |
| May 05 2024 | 0.113 | 0.00197 | 1.77% | 0.11124 | 0.11422 | 0.10801 | 863,167.00 |
| May 04 2024 | 0.11103 | -0.0009 | -0.80% | 0.11217 | 0.11307 | 0.11011 | 818,476.00 |
| May 03 2024 | 0.11193 | 0.00186 | 1.69% | 0.11062 | 0.11291 | 0.1069 | 857,341.00 |
| May 02 2024 | 0.11007 | 0.00096 | 0.88% | 0.10939 | 0.11205 | 0.10411 | 1,189,295.00 |
| May 01 2024 | 0.10911 | 0.00811 | 8.03% | 0.10104 | 0.10925 | 0.098 | 1,437,811.00 |
| Apr 30 2024 | 0.101 | -0.00463 | -4.38% | 0.1054 | 0.10982 | 0.09687 | 1,946,692.00 |
| Apr 29 2024 | 0.10563 | 0.00147 | 1.41% | 0.10444 | 0.10773 | 0.10173 | 1,171,604.00 |
| Apr 28 2024 | 0.10416 | -0.00167 | -1.58% | 0.10576 | 0.10866 | 0.10348 | 852,031.00 |
| Apr 27 2024 | 0.10583 | -0.00332 | -3.04% | 0.10922 | 0.11022 | 0.10389 | 1,134,569.00 |
| Apr 26 2024 | 0.10915 | -0.00278 | -2.48% | 0.11233 | 0.11256 | 0.10763 | 1,123,466.00 |
| Apr 25 2024 | 0.11193 | 0.00203 | 1.85% | 0.10962 | 0.11435 | 0.1059 | 994,800.00 |
| Apr 24 2024 | 0.1099 | 0.00029 | 0.26% | 0.10987 | 0.12291 | 0.10869 | 3,797,380.00 |
| Apr 23 2024 | 0.10961 | -0.00186 | -1.67% | 0.11122 | 0.11301 | 0.10733 | 728,455.00 |
| Apr 22 2024 | 0.11147 | 0.00239 | 2.19% | 0.1096 | 0.11243 | 0.10813 | 641,699.00 |
| Apr 21 2024 | 0.10908 | -0.00225 | -2.02% | 0.11071 | 0.11205 | 0.1068 | 727,975.00 |
| Apr 20 2024 | 0.11133 | 0.0094 | 9.22% | 0.10174 | 0.1118 | 0.10031 | 1,079,407.00 |
| Apr 19 2024 | 0.10193 | 0.00012 | 0.12% | 0.10147 | 0.10394 | 0.0937 | 1,320,492.00 |
| Apr 18 2024 | 0.10181 | -0.00052 | -0.51% | 0.10243 | 0.10747 | 0.09855 | 1,860,209.00 |
| Apr 17 2024 | 0.10233 | 0.00097 | 0.96% | 0.10072 | 0.10593 | 0.09802 | 2,294,878.00 |
| Apr 16 2024 | 0.10136 | 0.0051 | 5.30% | 0.096 | 0.10289 | 0.09247 | 1,800,141.00 |
| Apr 15 2024 | 0.09626 | -0.0053 | -5.22% | 0.1004 | 0.10708 | 0.09474 | 1,845,011.00 |
| Apr 14 2024 | 0.10156 | 0.00808 | 8.64% | 0.09318 | 0.10362 | 0.08797 | 2,177,779.00 |
| Apr 13 2024 | 0.09348 | -0.01997 | -17.60% | 0.11281 | 0.11291 | 0.081 | 3,040,140.00 |
| Apr 12 2024 | 0.11345 | -0.01885 | -14.25% | 0.13203 | 0.13438 | 0.10198 | 940,406.00 |
| Apr 11 2024 | 0.1323 | -0.00414 | -3.03% | 0.13651 | 0.13859 | 0.13091 | 497,735.00 |
| Apr 10 2024 | 0.13644 | 0.00067 | 0.49% | 0.13527 | 0.13892 | 0.12921 | 507,431.00 |
| Apr 09 2024 | 0.13577 | -0.00919 | -6.34% | 0.14544 | 0.14918 | 0.13507 | 611,066.00 |
| Apr 08 2024 | 0.14496 | 0.00812 | 5.93% | 0.13674 | 0.14739 | 0.13425 | 433,007.00 |
| Apr 07 2024 | 0.13684 | -0.00227 | -1.63% | 0.14034 | 0.14215 | 0.13558 | 166,567.00 |
| Apr 06 2024 | 0.13911 | 0.0097 | 7.50% | 0.12938 | 0.14138 | 0.12895 | 441,644.00 |
| Apr 05 2024 | 0.12941 | -0.00435 | -3.25% | 0.13326 | 0.1335 | 0.12477 | 503,486.00 |
| Apr 04 2024 | 0.13376 | 0.01305 | 10.81% | 0.12159 | 0.13382 | 0.12107 | 1,173,989.00 |
| Apr 03 2024 | 0.12071 | 0.00013 | 0.11% | 0.12054 | 0.12439 | 0.11709 | 495,589.00 |
| Apr 02 2024 | 0.12058 | -0.00942 | -7.25% | 0.12957 | 0.12988 | 0.11921 | 726,078.00 |
| Apr 01 2024 | 0.130 | -0.00879 | -6.33% | 0.13873 | 0.13924 | 0.12641 | 774,742.00 |
| Mar 31 2024 | 0.13879 | 0.00224 | 1.64% | 0.13616 | 0.13999 | 0.13616 | 150,312.00 |
| Mar 30 2024 | 0.13655 | -0.00442 | -3.14% | 0.14081 | 0.14305 | 0.13459 | 335,702.00 |
| Mar 29 2024 | 0.14097 | 0.00608 | 4.51% | 0.13499 | 0.14313 | 0.13228 | 754,664.00 |
| Mar 28 2024 | 0.13489 | 0.00434 | 3.32% | 0.13183 | 0.13564 | 0.12812 | 478,423.00 |
| Mar 27 2024 | 0.13055 | -0.0058 | -4.25% | 0.13633 | 0.1378 | 0.12868 | 300,473.00 |
| Mar 26 2024 | 0.13635 | 0.00285 | 2.13% | 0.13393 | 0.14011 | 0.13341 | 304,800.00 |
| Mar 25 2024 | 0.1335 | 0.0047 | 3.65% | 0.128 | 0.13554 | 0.12727 | 345,501.00 |
| Mar 24 2024 | 0.1288 | 0.00467 | 3.76% | 0.12431 | 0.12932 | 0.12278 | 189,171.00 |
| Mar 23 2024 | 0.12413 | 0.00071 | 0.58% | 0.12343 | 0.12776 | 0.12262 | 368,760.00 |
| Mar 22 2024 | 0.12342 | -0.00339 | -2.67% | 0.12692 | 0.13118 | 0.11953 | 1,003,354.00 |
| Mar 21 2024 | 0.12681 | 0.00476 | 3.90% | 0.12152 | 0.128 | 0.11913 | 737,304.00 |
| Mar 20 2024 | 0.12205 | 0.01098 | 9.89% | 0.11173 | 0.12239 | 0.10771 | 835,005.00 |
| Mar 19 2024 | 0.11107 | -0.01124 | -9.19% | 0.12271 | 0.12271 | 0.10689 | 573,097.00 |
| Mar 18 2024 | 0.12231 | -0.00565 | -4.42% | 0.12763 | 0.130 | 0.11903 | 400,126.00 |
| Mar 17 2024 | 0.12796 | 0.00703 | 5.81% | 0.12421 | 0.12988 | 0.11616 | 676,876.00 |
| Mar 16 2024 | 0.12093 | -0.01435 | -10.61% | 0.13612 | 0.13651 | 0.11961 | 399,932.00 |
| Mar 15 2024 | 0.13528 | -0.01637 | -10.79% | 0.14598 | 0.14782 | 0.13078 | 494,564.00 |
| Mar 14 2024 | 0.15165 | 0.00 | 0.00% | 0.15165 | 0.15165 | 0.15165 | 0.00 |
| Mar 13 2024 | 0.15165 | 0.00686 | 4.74% | 0.14416 | 0.15357 | 0.14279 | 1,135,529.00 |
| Mar 12 2024 | 0.14479 | -0.00166 | -1.13% | 0.14643 | 0.1498 | 0.1372 | 1,519,286.00 |
| Mar 11 2024 | 0.14645 | 0.00947 | 6.91% | 0.13739 | 0.14949 | 0.13183 | 1,076,591.00 |
| Mar 10 2024 | 0.13698 | -0.00474 | -3.34% | 0.14201 | 0.1444 | 0.13358 | 273,952.00 |
| Mar 09 2024 | 0.14172 | 0.00105 | 0.75% | 0.14016 | 0.14833 | 0.13863 | 1,192,804.00 |
| Mar 08 2024 | 0.14067 | 0.00226 | 1.63% | 0.13876 | 0.14694 | 0.13537 | 1,358,297.00 |
| Mar 07 2024 | 0.13841 | 0.00199 | 1.46% | 0.13615 | 0.14111 | 0.13216 | 2,430,388.00 |
| Mar 06 2024 | 0.13642 | 0.01116 | 8.91% | 0.1246 | 0.14445 | 0.11959 | 1,276,938.00 |
| Mar 05 2024 | 0.12526 | -0.01422 | -10.20% | 0.13865 | 0.14719 | 0.11675 | 608,771.00 |
| Mar 04 2024 | 0.13948 | -0.00337 | -2.36% | 0.1415 | 0.14499 | 0.13665 | 411,970.00 |
| Mar 03 2024 | 0.14285 | -0.0071 | -4.73% | 0.14934 | 0.15119 | 0.13645 | 576,280.00 |
| Mar 02 2024 | 0.14995 | 0.00083 | 0.56% | 0.14851 | 0.15149 | 0.14378 | 454,978.00 |
| Mar 01 2024 | 0.14912 | 0.0186 | 14.25% | 0.13159 | 0.15451 | 0.13128 | 462,240.00 |
| Feb 29 2024 | 0.13052 | 0.00329 | 2.59% | 0.1269 | 0.13478 | 0.1255 | 291,346.00 |
| Feb 28 2024 | 0.12723 | -0.00625 | -4.68% | 0.13343 | 0.13493 | 0.12084 | 451,668.00 |
| Feb 27 2024 | 0.13348 | 0.00614 | 4.82% | 0.12873 | 0.13552 | 0.12519 | 1,155,318.00 |
| Feb 26 2024 | 0.12734 | 0.0101 | 8.61% | 0.11633 | 0.12836 | 0.11542 | 1,263,885.00 |
| Feb 25 2024 | 0.11724 | 0.00065 | 0.56% | 0.11633 | 0.11959 | 0.11557 | 742,481.00 |
| Feb 24 2024 | 0.11659 | 0.00209 | 1.83% | 0.11509 | 0.11806 | 0.11326 | 851,719.00 |
| Feb 23 2024 | 0.1145 | -0.00318 | -2.70% | 0.1176 | 0.12242 | 0.11385 | 1,026,679.00 |
| Feb 22 2024 | 0.11768 | 0.00717 | 6.49% | 0.11058 | 0.12418 | 0.10759 | 2,010,876.00 |
| Feb 21 2024 | 0.11051 | -0.00557 | -4.80% | 0.11596 | 0.11827 | 0.10734 | 1,218,420.00 |
| Feb 20 2024 | 0.11608 | 0.00318 | 2.82% | 0.11332 | 0.11759 | 0.10688 | 1,583,039.00 |
| Feb 19 2024 | 0.1129 | 0.00726 | 6.87% | 0.10553 | 0.115 | 0.10489 | 1,150,486.00 |
| Feb 18 2024 | 0.10564 | 0.00047 | 0.45% | 0.10523 | 0.10786 | 0.10348 | 488,751.00 |
| Feb 17 2024 | 0.10517 | -0.00396 | -3.63% | 0.108 | 0.10943 | 0.102 | 984,701.00 |
