Register to chat with like-minded investors on our interactive forums.
ABGEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.624878 | 0.000723 | 0.12% | 0.62443 | 0.630224 | 0.620903 | 0.00 |
| Jun 01 2024 | 0.624155 | 0.001965 | 0.32% | 0.623271 | 0.625512 | 0.621561 | 0.00 |
| May 31 2024 | 0.622191 | -0.008713 | -1.38% | 0.630818 | 0.634535 | 0.615058 | 0.00 |
| May 30 2024 | 0.630903 | 0.005333 | 0.85% | 0.626051 | 0.640852 | 0.6208 | 0.00 |
| May 29 2024 | 0.62557 | -0.004448 | -0.71% | 0.629462 | 0.63479 | 0.620749 | 0.00 |
| May 28 2024 | 0.630019 | -0.008632 | -1.35% | 0.638448 | 0.638989 | 0.620318 | 0.00 |
| May 27 2024 | 0.63865 | 0.006894 | 1.09% | 81.33 | 81.72 | 0.62818 | 0.00 |
| May 26 2024 | 0.631757 | -0.006733 | -1.05% | 0.638901 | 0.64076 | 0.629489 | 0.00 |
| May 25 2024 | 0.638489 | 0.005903 | 0.93% | 0.632209 | 0.641924 | 0.632209 | 0.00 |
| May 24 2024 | 0.632587 | 0.005707 | 0.91% | 0.626404 | 0.637974 | 0.616175 | 0.00 |
| May 23 2024 | 0.626879 | -0.011044 | -1.73% | 0.639687 | 0.645181 | 0.615808 | 0.00 |
| May 22 2024 | 0.637924 | -0.006142 | -0.95% | 0.643645 | 0.650634 | 0.637231 | 0.00 |
| May 21 2024 | 0.644066 | -0.010635 | -1.62% | 0.654387 | 0.65921 | 0.631598 | 0.00 |
| May 20 2024 | 0.654701 | 0.045863 | 7.53% | 81.33 | 81.72 | 0.235609 | 0.00 |
| May 19 2024 | 0.608838 | -0.007723 | -1.25% | 0.61565 | 0.622224 | 0.606721 | 0.00 |
| May 18 2024 | 0.616561 | 0.000565 | 0.09% | 0.616264 | 0.620122 | 0.613704 | 0.00 |
| May 17 2024 | 0.615996 | 0.015331 | 2.55% | 0.60089 | 0.61976 | 0.600057 | 0.00 |
| May 16 2024 | 0.600665 | -0.007724 | -1.27% | 0.609064 | 0.611833 | 0.59003 | 0.00 |
| May 15 2024 | 0.608388 | 0.038854 | 6.82% | 0.569765 | 0.609435 | 0.56744 | 0.00 |
| May 14 2024 | 0.569534 | -0.013128 | -2.25% | 0.582657 | 0.584682 | 0.565008 | 0.00 |
| May 13 2024 | 0.582662 | 0.011425 | 2.00% | 81.33 | 81.72 | 0.235609 | 0.00 |
| May 12 2024 | 0.571237 | 0.006401 | 1.13% | 0.5653 | 0.573788 | 0.563854 | 0.00 |
| May 11 2024 | 0.564836 | -0.002104 | -0.37% | 0.565536 | 0.570859 | 0.56275 | 0.00 |
| May 10 2024 | 0.56694 | -0.017678 | -3.02% | 0.58502 | 0.58869 | 0.559845 | 0.00 |
| May 09 2024 | 0.584618 | 0.016751 | 2.95% | 0.56946 | 0.587354 | 0.565587 | 0.00 |
| May 08 2024 | 0.567867 | -0.012859 | -2.21% | 0.580458 | 0.58613 | 0.566632 | 0.00 |
| May 07 2024 | 0.580726 | -0.006173 | -1.05% | 0.587354 | 0.59801 | 0.579601 | 0.00 |
| May 06 2024 | 0.586899 | -0.007997 | -1.34% | 81.33 | 81.72 | 0.583601 | 0.00 |
| May 05 2024 | 0.594896 | 0.001387 | 0.23% | 0.594663 | 0.599405 | 0.585092 | 0.00 |
| May 04 2024 | 0.593509 | -289.80 | -99.80% | 290.27 | 291.83 | 0.585082 | 1.00 |
| May 03 2024 | 290.39 | 16.72 | 6.11% | 273.61 | 292.29 | 272.18 | 0.00 |
| May 02 2024 | 273.68 | 3.13 | 1.16% | 270.50 | 275.73 | 264.09 | 0.00 |
| May 01 2024 | 270.55 | -12.78 | -4.51% | 282.13 | 282.67 | 263.54 | 0.00 |
| Apr 30 2024 | 283.33 | -12.21 | -4.13% | 295.42 | 299.40 | 275.57 | 0.00 |
| Apr 29 2024 | 295.54 | 3.41 | 1.17% | 81.33 | 297.00 | 80.21 | 0.00 |
| Apr 28 2024 | 292.13 | -2.41 | -0.82% | 294.89 | 298.43 | 291.45 | 0.00 |
| Apr 27 2024 | 294.54 | -1.68 | -0.57% | 295.99 | 296.31 | 290.48 | 0.00 |
| Apr 26 2024 | 296.22 | -2.25 | -0.75% | 298.56 | 300.23 | 294.28 | 0.00 |
| Apr 25 2024 | 298.47 | 0.060 | 0.02% | 298.27 | 301.94 | 291.63 | 0.00 |
| Apr 24 2024 | 298.40 | -9.48 | -3.08% | 308.71 | 311.05 | 295.08 | 0.00 |
| Apr 23 2024 | 307.88 | -3.69 | -1.19% | 311.19 | 312.83 | 306.27 | 0.00 |
| Apr 22 2024 | 311.58 | 8.37 | 2.76% | 81.33 | 313.17 | 80.21 | 0.00 |
| Apr 21 2024 | 303.21 | 0.340 | 0.11% | 302.14 | 306.73 | 299.79 | 0.00 |
| Apr 20 2024 | 302.87 | 4.24 | 1.42% | 296.89 | 305.13 | 294.50 | 0.00 |
| Apr 19 2024 | 298.63 | 2.36 | 0.80% | 295.43 | 305.09 | 280.57 | 0.00 |
| Apr 18 2024 | 296.27 | 10.64 | 3.73% | 285.92 | 298.20 | 282.87 | 0.00 |
| Apr 17 2024 | 285.63 | -12.17 | -4.09% | 298.36 | 301.38 | 278.75 | 0.00 |
| Apr 16 2024 | 297.80 | 1.49 | 0.50% | 296.58 | 300.32 | 288.46 | 0.00 |
| Apr 15 2024 | 296.31 | -10.07 | -3.29% | 81.33 | 311.72 | 80.21 | 0.00 |
| Apr 14 2024 | 306.38 | 0.350 | 0.11% | 301.81 | 312.70 | 292.64 | 0.00 |
| Apr 13 2024 | 306.03 | -8.05 | -2.56% | 314.44 | 319.23 | 290.91 | 0.00 |
| Apr 12 2024 | 314.08 | -10.08 | -3.11% | 324.47 | 330.21 | 307.43 | 0.00 |
| Apr 11 2024 | 324.17 | -1.72 | -0.53% | 325.27 | 329.02 | 322.15 | 0.00 |
| Apr 10 2024 | 325.89 | 9.34 | 2.95% | 316.27 | 328.33 | 310.41 | 0.00 |
| Apr 09 2024 | 316.55 | -10.48 | -3.21% | 327.13 | 327.52 | 312.57 | 0.00 |
| Apr 08 2024 | 327.03 | 8.86 | 2.78% | 81.33 | 332.77 | 80.21 | 0.00 |
| Apr 07 2024 | 318.18 | 2.02 | 0.64% | 315.62 | 321.89 | 315.62 | 0.00 |
| Apr 06 2024 | 316.16 | 4.60 | 1.48% | 310.45 | 318.90 | 309.18 | 0.00 |
| Apr 05 2024 | 311.55 | -2.05 | -0.65% | 313.93 | 314.78 | 303.51 | 0.00 |
| Apr 04 2024 | 313.60 | 10.33 | 3.41% | 302.15 | 316.50 | 298.47 | 0.00 |
| Apr 03 2024 | 303.27 | 1.17 | 0.39% | 302.41 | 307.35 | 298.12 | 0.00 |
| Apr 02 2024 | 302.10 | -20.57 | -6.38% | 322.07 | 322.07 | 298.26 | 0.00 |
| Apr 01 2024 | 322.67 | -5.22 | -1.59% | 81.33 | 322.99 | 80.21 | 0.00 |
| Mar 31 2024 | 327.89 | 7.21 | 2.25% | 320.69 | 328.23 | 320.69 | 0.00 |
| Mar 30 2024 | 320.68 | -0.950 | -0.30% | 322.34 | 323.41 | 320.58 | 0.00 |
| Mar 29 2024 | 321.64 | -3.49 | -1.07% | 325.56 | 326.32 | 318.25 | 0.00 |
| Mar 28 2024 | 325.13 | 7.99 | 2.52% | 318.68 | 328.40 | 316.47 | 0.00 |
| Mar 27 2024 | 317.15 | -3.44 | -1.07% | 320.20 | 327.90 | 313.90 | 0.00 |
| Mar 26 2024 | 320.58 | 1.37 | 0.43% | 319.25 | 326.22 | 318.25 | 0.00 |
| Mar 25 2024 | 319.21 | 10.31 | 3.34% | 81.33 | 324.92 | 80.21 | 0.00 |
| Mar 24 2024 | 308.90 | 13.40 | 4.53% | 294.80 | 309.76 | 293.65 | 0.00 |
| Mar 23 2024 | 295.51 | 3.61 | 1.24% | 292.84 | 303.12 | 289.81 | 0.00 |
| Mar 22 2024 | 291.90 | -7.34 | -2.45% | 300.48 | 305.08 | 286.96 | 0.00 |
| Mar 21 2024 | 299.24 | -9.03 | -2.93% | 307.81 | 309.94 | 296.54 | 0.00 |
| Mar 20 2024 | 308.27 | 24.42 | 8.60% | 283.35 | 309.61 | 277.60 | 0.00 |
| Mar 19 2024 | 283.85 | -25.33 | -8.19% | 309.32 | 311.10 | 281.05 | 0.00 |
| Mar 18 2024 | 309.18 | -2.57 | -0.82% | 81.33 | 312.65 | 80.21 | 0.00 |
| Mar 17 2024 | 311.75 | 13.12 | 4.39% | 297.48 | 314.34 | 294.04 | 0.00 |
| Mar 16 2024 | 298.63 | -19.16 | -6.03% | 317.51 | 319.36 | 296.42 | 0.00 |
| Mar 15 2024 | 317.79 | -9.07 | -2.77% | 81.33 | 321.80 | 80.21 | 0.00 |
| Mar 14 2024 | 326.86 | -4.39 | -1.32% | 330.94 | 334.52 | 313.73 | 0.00 |
| Mar 13 2024 | 331.25 | 6.55 | 2.02% | 325.32 | 334.46 | 324.12 | 0.00 |
| Mar 12 2024 | 324.70 | -0.330 | -0.10% | 324.85 | 330.03 | 315.79 | 0.00 |
| Mar 11 2024 | 325.03 | 11.79 | 3.76% | 81.33 | 329.43 | 80.21 | 0.00 |
| Mar 10 2024 | 313.24 | 2.68 | 0.86% | 310.57 | 317.35 | 310.19 | 0.00 |
| Mar 09 2024 | 310.56 | 0.990 | 0.32% | 310.17 | 311.49 | 308.52 | 0.00 |
| Mar 08 2024 | 309.58 | 5.84 | 1.92% | 303.60 | 315.91 | 301.04 | 0.00 |
| Mar 07 2024 | 303.73 | -29.41 | -8.83% | 332.87 | 334.87 | 299.35 | 0.00 |
| Mar 06 2024 | 333.14 | 7.08 | 2.17% | 322.41 | 342.49 | 318.31 | 0.00 |
| Mar 05 2024 | 326.06 | -16.42 | -4.79% | 344.46 | 347.62 | 273.08 | 0.00 |
