Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ADXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.48041 | 0.005383 | 1.13% | 0.475418 | 0.482556 | 0.474201 | 0.00 |
| May 11 2024 | 0.475027 | -0.00177 | -0.37% | 0.475616 | 0.480092 | 0.473273 | 0.00 |
| May 10 2024 | 0.476796 | -0.014867 | -3.02% | 0.492002 | 0.495088 | 0.470829 | 0.00 |
| May 09 2024 | 0.491664 | 0.014088 | 2.95% | 0.478916 | 0.493965 | 0.475658 | 0.00 |
| May 08 2024 | 0.477576 | -0.010814 | -2.21% | 0.488165 | 0.492935 | 0.476538 | 0.00 |
| May 07 2024 | 0.48839 | -0.005191 | -1.05% | 0.493965 | 0.502926 | 0.487444 | 0.00 |
| May 06 2024 | 0.493582 | -0.006726 | -1.34% | 0.560799 | 0.566859 | 0.490809 | 0.00 |
| May 05 2024 | 0.500307 | 0.001167 | 0.23% | 0.500111 | 0.5041 | 0.492062 | 0.00 |
| May 04 2024 | 0.499141 | 0.007056 | 1.43% | 0.491879 | 0.503099 | 0.489762 | 0.00 |
| May 03 2024 | 0.492085 | 0.028332 | 6.11% | 0.463644 | 0.495293 | 0.461214 | 0.00 |
| May 02 2024 | 0.463753 | 0.005297 | 1.16% | 0.458366 | 0.467242 | 0.447508 | 0.00 |
| May 01 2024 | 0.458456 | -0.021654 | -4.51% | 0.478077 | 0.479 | 0.446583 | 0.00 |
| Apr 30 2024 | 0.480111 | -0.020687 | -4.13% | 0.500597 | 0.507351 | 0.466965 | 0.00 |
| Apr 29 2024 | 0.500797 | 0.005776 | 1.17% | 0.560799 | 0.566859 | 0.198147 | 0.00 |
| Apr 28 2024 | 0.495021 | -0.004082 | -0.82% | 0.499706 | 0.505694 | 0.493869 | 0.00 |
| Apr 27 2024 | 0.499103 | -0.002847 | -0.57% | 0.501559 | 0.502101 | 0.492222 | 0.00 |
| Apr 26 2024 | 0.501951 | -0.003811 | -0.75% | 0.505917 | 0.508748 | 0.498671 | 0.00 |
| Apr 25 2024 | 0.505762 | 0.000109 | 0.02% | 0.505427 | 0.511643 | 0.49417 | 0.00 |
| Apr 24 2024 | 0.505653 | -0.016065 | -3.08% | 0.523121 | 0.527091 | 0.500029 | 0.00 |
| Apr 23 2024 | 0.521718 | -0.006261 | -1.19% | 0.527315 | 0.530108 | 0.518979 | 0.00 |
| Apr 22 2024 | 0.527979 | 0.014177 | 2.76% | 0.560799 | 0.566859 | 0.198147 | 0.00 |
| Apr 21 2024 | 0.513802 | 0.000569 | 0.11% | 0.511985 | 0.519764 | 0.508003 | 0.00 |
| Apr 20 2024 | 0.513233 | 0.007189 | 1.42% | 0.503095 | 0.517058 | 0.499047 | 0.00 |
| Apr 19 2024 | 0.506044 | 0.004002 | 0.80% | 0.500614 | 0.51698 | 0.475434 | 0.00 |
| Apr 18 2024 | 0.502041 | 0.018032 | 3.73% | 0.484507 | 0.505306 | 0.47933 | 0.00 |
| Apr 17 2024 | 0.48401 | -0.020627 | -4.09% | 0.505591 | 0.510707 | 0.472347 | 0.00 |
| Apr 16 2024 | 0.504637 | 0.002531 | 0.50% | 0.502565 | 0.508898 | 0.488806 | 0.00 |
| Apr 15 2024 | 0.502106 | -0.017064 | -3.29% | 0.560799 | 0.566859 | 0.496148 | 0.00 |
| Apr 14 2024 | 0.51917 | 0.000588 | 0.11% | 0.511421 | 0.529889 | 0.495892 | 0.00 |
| Apr 13 2024 | 0.518582 | -0.013643 | -2.56% | 0.532832 | 0.540945 | 0.49295 | 0.00 |
| Apr 12 2024 | 0.532225 | -0.017088 | -3.11% | 0.549829 | 0.559551 | 0.520946 | 0.00 |
| Apr 11 2024 | 0.549313 | -0.00292 | -0.53% | 0.551188 | 0.557534 | 0.54589 | 0.00 |
| Apr 10 2024 | 0.552232 | 0.015825 | 2.95% | 0.53594 | 0.556375 | 0.525995 | 0.00 |
| Apr 09 2024 | 0.536407 | -0.017763 | -3.21% | 0.554331 | 0.555003 | 0.52967 | 0.00 |
| Apr 08 2024 | 0.55417 | 0.01501 | 2.78% | 0.560799 | 0.566859 | 0.540834 | 0.00 |
| Apr 07 2024 | 0.53916 | 0.003419 | 0.64% | 0.534833 | 0.545456 | 0.534833 | 0.00 |
| Apr 06 2024 | 0.535741 | 0.007803 | 1.48% | 0.526062 | 0.540391 | 0.523925 | 0.00 |
| Apr 05 2024 | 0.527938 | -0.003466 | -0.65% | 0.531971 | 0.5334 | 0.514306 | 0.00 |
| Apr 04 2024 | 0.531404 | 0.0175 | 3.41% | 0.511998 | 0.536314 | 0.505769 | 0.00 |
| Apr 03 2024 | 0.513903 | 0.001982 | 0.39% | 0.512446 | 0.520818 | 0.505174 | 0.00 |
| Apr 02 2024 | 0.511921 | -0.03486 | -6.38% | 0.545762 | 0.545762 | 0.505407 | 0.00 |
| Apr 01 2024 | 0.546781 | -0.008848 | -1.59% | 0.560799 | 0.566859 | 0.534913 | 0.00 |
| Mar 31 2024 | 0.555629 | 0.012217 | 2.25% | 0.543418 | 0.5562 | 0.543418 | 0.00 |
| Mar 30 2024 | 0.543412 | -0.001613 | -0.30% | 0.546214 | 0.548032 | 0.543234 | 0.00 |
| Mar 29 2024 | 0.545025 | -0.005922 | -1.07% | 0.551679 | 0.552966 | 0.53929 | 0.00 |
| Mar 28 2024 | 0.550948 | 0.013531 | 2.52% | 0.540015 | 0.556492 | 0.536271 | 0.00 |
| Mar 27 2024 | 0.537416 | -0.005825 | -1.07% | 0.542586 | 0.555632 | 0.531916 | 0.00 |
| Mar 26 2024 | 0.543242 | 0.002327 | 0.43% | 0.540976 | 0.552799 | 0.539282 | 0.00 |
| Mar 25 2024 | 0.540914 | 0.017463 | 3.34% | 0.560799 | 0.566859 | 0.519062 | 0.00 |
| Mar 24 2024 | 0.523452 | 0.022703 | 4.53% | 0.499554 | 0.524898 | 0.497605 | 0.00 |
| Mar 23 2024 | 0.500748 | 0.006112 | 1.24% | 0.496225 | 0.513649 | 0.491097 | 0.00 |
| Mar 22 2024 | 0.494636 | -0.012441 | -2.45% | 0.509178 | 0.516971 | 0.486267 | 0.00 |
| Mar 21 2024 | 0.507077 | -0.015298 | -2.93% | 0.52159 | 0.525204 | 0.502506 | 0.00 |
| Mar 20 2024 | 0.522375 | 0.041374 | 8.60% | 0.48015 | 0.524649 | 0.470405 | 0.00 |
| Mar 19 2024 | 0.481001 | -0.042925 | -8.19% | 0.524163 | 0.527177 | 0.476244 | 0.00 |
| Mar 18 2024 | 0.523926 | -0.004349 | -0.82% | 0.560799 | 0.566859 | 0.198147 | 0.00 |
| Mar 17 2024 | 0.528275 | 0.022228 | 4.39% | 0.504093 | 0.532657 | 0.498267 | 0.00 |
| Mar 16 2024 | 0.506047 | -0.032467 | -6.03% | 0.538041 | 0.541174 | 0.502291 | 0.00 |
| Mar 15 2024 | 0.538514 | -0.01537 | -2.77% | 0.560799 | 0.566859 | 0.507905 | 0.00 |
| Mar 14 2024 | 0.553884 | -0.007436 | -1.32% | 0.560799 | 0.566859 | 0.531629 | 0.00 |
| Mar 13 2024 | 0.561319 | 0.011103 | 2.02% | 0.551262 | 0.56675 | 0.54923 | 0.00 |
| Mar 12 2024 | 0.550216 | -0.00056 | -0.10% | 0.550475 | 0.559257 | 0.535123 | 0.00 |
| Mar 11 2024 | 0.550776 | 0.019974 | 3.76% | 0.480223 | 0.558231 | 0.47359 | 0.00 |
| Mar 10 2024 | 0.530803 | 0.004542 | 0.86% | 0.52627 | 0.537769 | 0.525625 | 0.00 |
| Mar 09 2024 | 0.52626 | 0.00167 | 0.32% | 0.525594 | 0.52783 | 0.522808 | 0.00 |
| Mar 08 2024 | 0.524591 | 0.009903 | 1.92% | 0.514457 | 0.535323 | 0.510117 | 0.00 |
| Mar 07 2024 | 0.514688 | 0.004335 | 0.85% | 0.509934 | 0.524259 | 0.507265 | 0.00 |
| Mar 06 2024 | 0.510353 | 0.010851 | 2.17% | 0.493909 | 0.524666 | 0.487636 | 0.00 |
| Mar 05 2024 | 0.499502 | -0.025156 | -4.79% | 0.527694 | 0.532537 | 0.418347 | 0.00 |
| Mar 04 2024 | 0.524658 | 0.036037 | 7.38% | 0.480223 | 0.528583 | 0.47359 | 0.00 |
| Mar 03 2024 | 0.488621 | 0.007283 | 1.51% | 0.480211 | 0.490246 | 0.476246 | 0.00 |
| Mar 02 2024 | 0.481338 | -0.003591 | -0.74% | 0.483695 | 0.484301 | 0.478058 | 0.00 |
| Mar 01 2024 | 0.48493 | 0.007753 | 1.62% | 0.475198 | 0.489063 | 0.471881 | 0.00 |
| Feb 29 2024 | 0.477177 | -0.006977 | -1.44% | 0.480223 | 0.493558 | 0.470324 | 0.00 |
| Feb 28 2024 | 0.484154 | 0.042403 | 9.60% | 0.442004 | 0.494402 | 0.440257 | 0.00 |
| Feb 27 2024 | 0.44175 | 0.021124 | 5.02% | 0.421375 | 0.446016 | 0.420526 | 0.00 |
| Feb 26 2024 | 0.420626 | 0.018333 | 4.56% | 0.335428 | 0.423675 | 0.198147 | 0.00 |
| Feb 25 2024 | 0.402293 | 0.001802 | 0.45% | 0.400543 | 0.403492 | 0.39871 | 0.00 |
| Feb 24 2024 | 0.400492 | 0.005265 | 1.33% | 0.394437 | 0.401727 | 0.393546 | 0.00 |
| Feb 23 2024 | 0.395226 | -0.003096 | -0.78% | 0.398706 | 0.400308 | 0.392819 | 0.00 |
| Feb 22 2024 | 0.398322 | -0.00487 | -1.21% | 0.402363 | 0.404345 | 0.395943 | 0.00 |
| Feb 21 2024 | 0.403192 | -0.003759 | -0.92% | 0.407009 | 0.407588 | 0.394399 | 0.00 |
| Feb 20 2024 | 0.406952 | 0.003001 | 0.74% | 0.404252 | 0.412073 | 0.395613 | 0.00 |
| Feb 19 2024 | 0.40395 | -0.002488 | -0.61% | 0.335428 | 0.409485 | 0.333298 | 0.00 |
| Feb 18 2024 | 0.406439 | 0.002531 | 0.63% | 0.403175 | 0.408606 | 0.399761 | 0.00 |
| Feb 17 2024 | 0.403907 | -0.003579 | -0.88% | 0.407274 | 0.407497 | 0.395127 | 0.00 |
| Feb 16 2024 | 0.407486 | 0.001638 | 0.40% | 0.405474 | 0.410973 | 0.403544 | 0.00 |
| Feb 15 2024 | 0.405848 | -0.000632 | -0.16% | 0.406782 | 0.412453 | 0.400829 | 0.00 |
| Feb 14 2024 | 0.40648 | 0.0162 | 4.15% | 0.39018 | 0.407982 | 0.387131 | 0.00 |
| Feb 13 2024 | 0.390281 | 0.000791 | 0.20% | 0.38884 | 0.392469 | 0.379156 | 0.00 |
