Register for real-time alerts, custom portfolio, and market movers
EGLDEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13 2024 | 32.68 | -0.140 | -0.43% | 32.66 | 33.47 | 31.80 | 763.00 |
| Jul 12 2024 | 32.82 | -0.040 | -0.12% | 33.20 | 33.46 | 32.25 | 570.00 |
| Jul 11 2024 | 32.86 | -1.27 | -3.72% | 33.69 | 34.05 | 32.67 | 1,619.00 |
| Jul 10 2024 | 34.13 | 0.160 | 0.47% | 33.84 | 34.81 | 33.64 | 1,476.00 |
| Jul 09 2024 | 33.97 | 1.42 | 4.36% | 32.64 | 34.78 | 32.40 | 2,409.00 |
| Jul 08 2024 | 32.55 | 2.27 | 7.50% | 29.80 | 32.55 | 29.48 | 1,211.00 |
| Jul 07 2024 | 30.28 | -1.73 | -5.40% | 32.04 | 32.13 | 30.00 | 652.00 |
| Jul 06 2024 | 32.01 | 1.13 | 3.66% | 31.13 | 32.47 | 30.39 | 1,875.00 |
| Jul 05 2024 | 30.88 | 2.32 | 8.12% | 28.35 | 31.25 | 25.29 | 5,567.00 |
| Jul 04 2024 | 28.56 | -0.290 | -1.01% | 28.82 | 29.94 | 26.77 | 3,473.00 |
| Jul 03 2024 | 28.85 | -1.12 | -3.74% | 29.50 | 29.88 | 28.36 | 1,309.00 |
| Jul 02 2024 | 29.97 | 1.30 | 4.53% | 28.80 | 30.45 | 28.71 | 1,712.00 |
| Jul 01 2024 | 28.67 | 1.04 | 3.76% | 27.69 | 30.00 | 27.58 | 3,325.00 |
| Jun 30 2024 | 27.63 | 1.08 | 4.07% | 26.57 | 27.79 | 26.12 | 1,040.00 |
| Jun 29 2024 | 26.55 | -0.690 | -2.53% | 27.54 | 27.54 | 26.55 | 442.00 |
| Jun 28 2024 | 27.24 | -0.760 | -2.71% | 28.17 | 28.17 | 27.00 | 902.00 |
| Jun 27 2024 | 28.00 | 0.370 | 1.34% | 27.28 | 28.27 | 27.04 | 843.00 |
| Jun 26 2024 | 27.63 | -0.210 | -0.75% | 27.84 | 28.67 | 27.20 | 2,359.00 |
| Jun 25 2024 | 27.84 | 0.840 | 3.11% | 27.10 | 28.68 | 26.98 | 2,358.00 |
| Jun 24 2024 | 27.00 | 0.530 | 2.00% | 26.55 | 27.23 | 25.01 | 1,959.00 |
| Jun 23 2024 | 26.47 | -0.300 | -1.12% | 27.02 | 27.44 | 26.01 | 1,597.00 |
| Jun 22 2024 | 26.77 | -0.150 | -0.56% | 26.58 | 26.96 | 26.29 | 493.00 |
| Jun 21 2024 | 26.92 | -0.500 | -1.82% | 26.95 | 27.56 | 26.41 | 1,410.00 |
| Jun 20 2024 | 27.42 | -0.260 | -0.94% | 27.33 | 28.60 | 27.00 | 1,907.00 |
| Jun 19 2024 | 27.68 | 0.380 | 1.39% | 27.01 | 28.50 | 26.99 | 2,090.00 |
| Jun 18 2024 | 27.30 | -1.70 | -5.86% | 29.00 | 29.00 | 25.47 | 4,393.00 |
| Jun 17 2024 | 29.00 | -2.11 | -6.78% | 31.19 | 31.19 | 28.20 | 1,733.00 |
| Jun 16 2024 | 31.11 | 0.100 | 0.32% | 31.19 | 31.43 | 30.65 | 607.00 |
| Jun 15 2024 | 31.01 | 0.510 | 1.67% | 30.45 | 31.18 | 30.45 | 554.00 |
| Jun 14 2024 | 30.50 | -0.310 | -1.01% | 31.02 | 31.97 | 29.75 | 1,638.00 |
| Jun 13 2024 | 30.81 | -1.38 | -4.29% | 31.86 | 31.87 | 30.50 | 1,468.00 |
| Jun 12 2024 | 32.19 | -0.210 | -0.65% | 31.00 | 33.04 | 30.96 | 1,147.00 |
| Jun 11 2024 | 32.40 | 0.00 | 0.00% | 32.40 | 32.40 | 32.40 | 0.00 |
| Jun 10 2024 | 32.40 | -0.640 | -1.94% | 32.98 | 33.51 | 32.34 | 812.00 |
| Jun 09 2024 | 33.04 | 1.08 | 3.38% | 31.98 | 33.18 | 31.68 | 1,327.00 |
| Jun 08 2024 | 31.96 | -1.68 | -4.99% | 33.24 | 33.45 | 31.90 | 1,699.00 |
| Jun 07 2024 | 33.64 | -2.14 | -5.98% | 35.69 | 36.90 | 31.62 | 3,286.00 |
| Jun 06 2024 | 35.78 | -1.09 | -2.96% | 36.84 | 36.93 | 35.72 | 1,719.00 |
| Jun 05 2024 | 36.87 | 0.860 | 2.39% | 36.06 | 37.05 | 35.95 | 2,841.00 |
| Jun 04 2024 | 36.01 | 0.610 | 1.72% | 35.45 | 36.45 | 35.34 | 2,141.00 |
| Jun 03 2024 | 35.40 | 0.360 | 1.03% | 35.04 | 36.03 | 34.95 | 1,199.00 |
| Jun 02 2024 | 35.04 | -0.650 | -1.82% | 35.81 | 36.04 | 34.69 | 720.00 |
| Jun 01 2024 | 35.69 | -0.210 | -0.58% | 35.89 | 35.89 | 35.44 | 639.00 |
| May 31 2024 | 35.90 | -0.170 | -0.47% | 35.77 | 36.29 | 35.21 | 622.00 |
| May 30 2024 | 36.07 | -0.700 | -1.90% | 36.93 | 37.33 | 35.65 | 673.00 |
| May 29 2024 | 36.77 | 0.090 | 0.25% | 36.71 | 38.04 | 36.47 | 1,070.00 |
| May 28 2024 | 36.68 | 0.020 | 0.05% | 36.74 | 37.75 | 35.56 | 2,203.00 |
| May 27 2024 | 36.66 | 0.620 | 1.72% | 36.27 | 37.29 | 35.62 | 2,404.00 |
| May 26 2024 | 36.04 | -0.370 | -1.02% | 36.38 | 37.15 | 35.66 | 766.00 |
| May 25 2024 | 36.41 | 0.660 | 1.85% | 35.90 | 36.49 | 35.90 | 554.00 |
| May 24 2024 | 35.75 | 0.310 | 0.87% | 35.73 | 35.90 | 34.57 | 937.00 |
| May 23 2024 | 35.44 | -0.700 | -1.94% | 35.91 | 36.66 | 34.10 | 1,756.00 |
| May 22 2024 | 36.14 | -1.38 | -3.68% | 37.23 | 37.41 | 35.93 | 1,080.00 |
| May 21 2024 | 37.52 | 0.470 | 1.27% | 37.47 | 39.38 | 37.07 | 1,649.00 |
| May 20 2024 | 37.05 | 2.13 | 6.10% | 34.75 | 37.17 | 34.25 | 2,090.00 |
| May 19 2024 | 34.92 | -2.25 | -6.05% | 37.18 | 37.18 | 34.85 | 1,084.00 |
| May 18 2024 | 37.17 | -0.430 | -1.14% | 37.43 | 37.69 | 37.05 | 268.00 |
| May 17 2024 | 37.60 | 0.780 | 2.12% | 36.55 | 37.75 | 36.52 | 797.00 |
| May 16 2024 | 36.82 | -0.260 | -0.70% | 37.15 | 37.82 | 36.48 | 1,042.00 |
| May 15 2024 | 37.08 | 2.43 | 7.01% | 34.65 | 37.35 | 34.45 | 927.00 |
| May 14 2024 | 34.65 | -0.680 | -1.92% | 35.77 | 36.94 | 34.48 | 1,325.00 |
| May 13 2024 | 35.33 | -0.550 | -1.53% | 35.85 | 36.55 | 34.50 | 816.00 |
| May 12 2024 | 35.88 | -0.570 | -1.56% | 36.81 | 37.21 | 35.58 | 461.00 |
| May 11 2024 | 36.45 | -0.310 | -0.84% | 37.08 | 37.56 | 36.45 | 320.00 |
| May 10 2024 | 36.76 | -1.24 | -3.26% | 38.15 | 38.85 | 36.55 | 1,122.00 |
| May 09 2024 | 38.00 | 0.690 | 1.85% | 37.08 | 38.00 | 36.55 | 808.00 |
| May 08 2024 | 37.31 | 0.710 | 1.94% | 36.66 | 38.34 | 36.29 | 926.00 |
| May 07 2024 | 36.60 | -0.470 | -1.27% | 37.00 | 38.59 | 36.41 | 1,021.00 |
| May 06 2024 | 37.07 | -1.64 | -4.24% | 38.64 | 40.55 | 37.03 | 2,250.00 |
| May 05 2024 | 38.71 | 0.130 | 0.34% | 38.42 | 39.67 | 37.71 | 622.00 |
| May 04 2024 | 38.58 | 0.00 | 0.00% | 38.59 | 39.05 | 38.00 | 449.00 |
| May 03 2024 | 38.58 | 1.49 | 4.02% | 37.12 | 39.79 | 36.55 | 737.00 |
| May 02 2024 | 37.09 | 1.03 | 2.86% | 35.86 | 37.39 | 35.33 | 1,101.00 |
| May 01 2024 | 36.06 | 0.840 | 2.39% | 35.93 | 36.59 | 33.22 | 1,571.00 |
| Apr 30 2024 | 35.22 | -2.47 | -6.55% | 37.34 | 37.75 | 34.24 | 1,910.00 |
| Apr 29 2024 | 37.69 | -0.170 | -0.45% | 37.76 | 38.07 | 36.66 | 7,861.00 |
| Apr 28 2024 | 37.86 | -0.740 | -1.92% | 38.93 | 39.54 | 37.86 | 537.00 |
| Apr 27 2024 | 38.60 | -0.670 | -1.71% | 39.97 | 40.09 | 38.33 | 616.00 |
| Apr 26 2024 | 39.27 | -0.640 | -1.60% | 40.12 | 40.53 | 39.00 | 1,831.00 |
| Apr 25 2024 | 39.91 | 1.41 | 3.66% | 38.96 | 40.26 | 38.19 | 962.00 |
| Apr 24 2024 | 38.50 | -2.46 | -6.01% | 41.46 | 42.50 | 38.50 | 1,623.00 |
| Apr 23 2024 | 40.96 | -1.36 | -3.21% | 42.41 | 42.55 | 40.89 | 1,258.00 |
| Apr 22 2024 | 42.32 | 1.30 | 3.17% | 41.18 | 42.55 | 40.80 | 1,747.00 |
| Apr 21 2024 | 41.02 | -0.810 | -1.94% | 41.62 | 42.50 | 40.19 | 668.00 |
| Apr 20 2024 | 41.83 | 3.44 | 8.96% | 38.69 | 42.68 | 38.15 | 2,958.00 |
| Apr 19 2024 | 38.39 | 0.070 | 0.18% | 38.00 | 39.80 | 35.47 | 1,816.00 |
| Apr 18 2024 | 38.32 | 1.20 | 3.23% | 37.23 | 39.37 | 36.34 | 1,690.00 |
| Apr 17 2024 | 37.12 | -1.08 | -2.83% | 37.87 | 38.71 | 36.10 | 2,027.00 |
| Apr 16 2024 | 38.20 | 0.590 | 1.57% | 37.00 | 38.63 | 36.00 | 2,029.00 |
| Apr 15 2024 | 37.61 | -1.36 | -3.49% | 38.59 | 41.16 | 35.50 | 8,237.00 |
| Apr 14 2024 | 38.97 | 2.97 | 8.25% | 36.26 | 46.16 | 34.48 | 3,950.00 |
| Apr 13 2024 | 36.00 | -5.12 | -12.45% | 40.97 | 41.25 | 32.00 | 5,408.00 |
