Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.464221 | -0.067589 | -12.71% | 0.843389 | 0.844789 | 0.453685 | 16,881.00 |
| Jun 16 2024 | 0.53181 | -0.049443 | -8.51% | 0.581203 | 0.594063 | 0.531677 | 19,174.00 |
| Jun 15 2024 | 0.581252 | 0.010413 | 1.82% | 0.57048 | 0.584901 | 0.569054 | 17,251.00 |
| Jun 14 2024 | 0.57084 | -0.010611 | -1.82% | 0.592129 | 0.597528 | 0.570502 | 16,531.00 |
| Jun 13 2024 | 0.581451 | -0.020188 | -3.36% | 0.601977 | 0.604462 | 0.579376 | 15,916.00 |
| Jun 12 2024 | 0.601638 | 0.00391 | 0.65% | 0.597631 | 0.615602 | 0.582217 | 15,598.00 |
| Jun 11 2024 | 0.597728 | -0.048667 | -7.53% | 0.646743 | 0.647166 | 0.594507 | 15,777.00 |
| Jun 10 2024 | 0.646396 | 0.016559 | 2.63% | 0.843389 | 0.844789 | 0.644407 | 13,156.00 |
| Jun 09 2024 | 0.629836 | -0.013517 | -2.10% | 0.642547 | 0.64262 | 0.621266 | 15,740.00 |
| Jun 08 2024 | 0.643353 | -0.008992 | -1.38% | 0.651726 | 0.659414 | 0.632991 | 14,694.00 |
| Jun 07 2024 | 0.652345 | -0.000066 | -0.01% | 0.652306 | 0.686146 | 0.646587 | 14,952.00 |
| Jun 06 2024 | 0.652411 | -0.013385 | -2.01% | 0.666691 | 0.668917 | 0.645898 | 14,805.00 |
| Jun 05 2024 | 0.665796 | 0.008401 | 1.28% | 0.843389 | 0.844789 | 0.240556 | 11,149.00 |
| Jun 04 2024 | 0.657395 | -0.023954 | -3.52% | 0.681364 | 0.683093 | 0.63287 | 9,779.00 |
| Jun 03 2024 | 0.68135 | -0.026012 | -3.68% | 0.705248 | 0.708787 | 0.674863 | 14,661.00 |
| Jun 02 2024 | 0.707362 | 0.002691 | 0.38% | 0.705606 | 0.711978 | 0.700999 | 13,508.00 |
| Jun 01 2024 | 0.704671 | -0.003382 | -0.48% | 0.70866 | 0.710413 | 0.703172 | 13,565.00 |
| May 31 2024 | 0.708053 | -0.007391 | -1.03% | 0.712824 | 0.719018 | 0.697233 | 13,603.00 |
| May 30 2024 | 0.715444 | -0.021477 | -2.91% | 0.739992 | 0.739992 | 0.707502 | 13,838.00 |
| May 29 2024 | 0.736922 | -0.01091 | -1.46% | 0.747172 | 0.75141 | 0.728759 | 12,460.00 |
| May 28 2024 | 0.747832 | -0.037069 | -4.72% | 0.784653 | 0.793755 | 0.735767 | 13,204.00 |
| May 27 2024 | 0.784901 | 0.033111 | 4.40% | 0.843389 | 0.844789 | 0.767637 | 11,836.00 |
| May 26 2024 | 0.75179 | 0.017528 | 2.39% | 0.734736 | 0.801209 | 0.733975 | 15,879.00 |
| May 25 2024 | 0.734263 | 0.008053 | 1.11% | 0.725776 | 0.739496 | 0.725776 | 13,015.00 |
| May 24 2024 | 0.726209 | 0.001537 | 0.21% | 0.725376 | 0.735556 | 0.717282 | 13,875.00 |
| May 23 2024 | 0.724672 | -0.02425 | -3.24% | 0.750993 | 0.751164 | 0.714953 | 14,849.00 |
| May 22 2024 | 0.748922 | 0.008247 | 1.11% | 0.740836 | 0.755949 | 0.737712 | 14,016.00 |
| May 21 2024 | 0.740676 | 0.002173 | 0.29% | 0.738148 | 0.749521 | 0.723528 | 12,950.00 |
| May 20 2024 | 0.738503 | 0.023727 | 3.32% | 0.843389 | 0.844789 | 0.264353 | 11,737.00 |
| May 19 2024 | 0.714776 | -0.018315 | -2.50% | 0.732008 | 0.736092 | 0.697122 | 13,824.00 |
| May 18 2024 | 0.733091 | 0.001904 | 0.26% | 0.731505 | 0.736705 | 0.728466 | 11,854.00 |
| May 17 2024 | 0.731187 | 0.013993 | 1.95% | 0.717462 | 0.734553 | 0.712961 | 16,437.00 |
| May 16 2024 | 0.717194 | -0.004355 | -0.60% | 0.732704 | 0.736036 | 0.707446 | 12,194.00 |
| May 15 2024 | 0.721548 | 0.034691 | 5.05% | 0.687137 | 0.722957 | 0.684746 | 13,116.00 |
| May 14 2024 | 0.686858 | -0.012919 | -1.85% | 0.700354 | 0.700553 | 0.683394 | 13,602.00 |
| May 13 2024 | 0.699777 | -0.007986 | -1.13% | 0.843389 | 0.844789 | 0.284144 | 10,625.00 |
| May 12 2024 | 0.707763 | -0.011838 | -1.65% | 0.720193 | 0.72375 | 0.703851 | 13,583.00 |
| May 11 2024 | 0.719601 | -0.006649 | -0.92% | 0.724451 | 0.743688 | 0.716037 | 14,079.00 |
| May 10 2024 | 0.72625 | -0.022061 | -2.95% | 0.748826 | 0.765459 | 0.724523 | 13,552.00 |
| May 09 2024 | 0.748311 | 0.00838 | 1.13% | 0.742006 | 0.755337 | 0.733121 | 12,907.00 |
| May 08 2024 | 0.739931 | -0.005721 | -0.77% | 0.745308 | 0.752192 | 0.734355 | 13,671.00 |
| May 07 2024 | 0.745652 | 0.002051 | 0.28% | 0.744178 | 0.759715 | 0.739571 | 13,716.00 |
| May 06 2024 | 0.743601 | 0.001171 | 0.16% | 0.843389 | 0.844789 | 0.727478 | 9,637.00 |
| May 05 2024 | 0.74243 | 0.005886 | 0.80% | 0.737976 | 0.744369 | 0.726053 | 13,008.00 |
| May 04 2024 | 0.736544 | 0.015092 | 2.09% | 0.724658 | 0.741202 | 0.722045 | 13,921.00 |
| May 03 2024 | 0.721452 | 0.007349 | 1.03% | 0.713383 | 0.733205 | 0.700869 | 12,899.00 |
| May 02 2024 | 0.714103 | 0.005976 | 0.84% | 0.697632 | 0.719289 | 0.686498 | 13,977.00 |
| May 01 2024 | 0.708127 | -0.015749 | -2.18% | 0.72081 | 0.722202 | 0.668976 | 14,058.00 |
| Apr 30 2024 | 0.723876 | -0.028808 | -3.83% | 0.753574 | 0.764129 | 0.701836 | 13,459.00 |
| Apr 29 2024 | 0.752684 | -0.015452 | -2.01% | 0.843389 | 0.844789 | 0.288856 | 13,505.00 |
| Apr 28 2024 | 0.768136 | -0.014643 | -1.87% | 0.781942 | 0.791433 | 0.765175 | 11,853.00 |
| Apr 27 2024 | 0.782779 | 0.005084 | 0.65% | 0.777088 | 0.784947 | 0.754375 | 13,539.00 |
| Apr 26 2024 | 0.777695 | 0.023563 | 3.12% | 0.76038 | 0.791682 | 0.7432 | 15,152.00 |
| Apr 25 2024 | 0.754133 | -0.002843 | -0.38% | 0.753633 | 0.759909 | 0.733473 | 13,309.00 |
| Apr 24 2024 | 0.756976 | -0.027152 | -3.46% | 0.786237 | 0.805365 | 0.753138 | 13,706.00 |
| Apr 23 2024 | 0.784128 | -0.011921 | -1.50% | 0.799438 | 0.851681 | 0.763808 | 27,403.00 |
| Apr 22 2024 | 0.796049 | 0.012211 | 1.56% | 0.843389 | 0.844789 | 0.303699 | 9,334.00 |
| Apr 21 2024 | 0.783838 | -0.000352 | -0.04% | 0.781675 | 0.808616 | 0.777232 | 13,615.00 |
| Apr 20 2024 | 0.78419 | 0.048291 | 6.56% | 0.765111 | 0.785732 | 0.731658 | 13,156.00 |
| Apr 19 2024 | 0.7359 | -0.001343 | -0.18% | 0.735146 | 0.761499 | 0.692577 | 18,869.00 |
| Apr 18 2024 | 0.737243 | 0.023602 | 3.31% | 0.714374 | 0.739902 | 0.688914 | 18,297.00 |
| Apr 17 2024 | 0.713641 | -0.011812 | -1.63% | 0.726825 | 0.74063 | 0.691391 | 17,680.00 |
| Apr 16 2024 | 0.725453 | 0.001848 | 0.26% | 0.724267 | 0.733313 | 0.695572 | 13,658.00 |
| Apr 15 2024 | 0.723606 | -0.030764 | -4.08% | 0.843389 | 0.844789 | 0.71089 | 10,720.00 |
| Apr 14 2024 | 0.75437 | 0.011337 | 1.53% | 0.717571 | 0.769993 | 0.717571 | 13,401.00 |
| Apr 13 2024 | 0.743033 | -0.094857 | -11.32% | 0.838846 | 0.868381 | 0.664249 | 23,061.00 |
| Apr 12 2024 | 0.83789 | -0.118345 | -12.38% | 0.957134 | 0.97153 | 0.83617 | 14,962.00 |
| Apr 11 2024 | 0.956235 | 0.024466 | 2.63% | 0.929352 | 0.96033 | 0.913358 | 13,339.00 |
| Apr 10 2024 | 0.931769 | 0.020323 | 2.23% | 0.920848 | 0.941405 | 0.890695 | 12,137.00 |
| Apr 09 2024 | 0.911446 | -0.030183 | -3.21% | 0.939923 | 0.947625 | 0.905255 | 10,529.00 |
| Apr 08 2024 | 0.941628 | 0.033197 | 3.65% | 0.843389 | 0.947219 | 0.794688 | 21,045.00 |
| Apr 07 2024 | 0.908431 | -0.005068 | -0.55% | 0.911951 | 0.928484 | 0.904612 | 10,719.00 |
| Apr 06 2024 | 0.913499 | 0.013305 | 1.48% | 0.896996 | 0.922713 | 0.892106 | 10,879.00 |
| Apr 05 2024 | 0.900194 | 0.001673 | 0.19% | 0.900113 | 0.901896 | 0.863621 | 11,922.00 |
| Apr 04 2024 | 0.898521 | 0.01248 | 1.41% | 0.882756 | 0.908737 | 0.851231 | 12,018.00 |
| Apr 03 2024 | 0.88604 | -0.000844 | -0.10% | 0.887794 | 0.89554 | 0.859677 | 12,519.00 |
| Apr 02 2024 | 0.886884 | -0.077297 | -8.02% | 0.944863 | 0.944863 | 0.86417 | 13,643.00 |
| Apr 01 2024 | 0.964181 | -0.047976 | -4.74% | 0.843389 | 0.986523 | 0.794688 | 20,908.00 |
| Mar 31 2024 | 1.01 | 0.020 | 2.32% | 0.989266 | 1.02 | 0.985711 | 9,804.00 |
| Mar 30 2024 | 0.989255 | -0.032748 | -3.20% | 1.01 | 1.02 | 0.989255 | 10,253.00 |
| Mar 29 2024 | 1.02 | 0.010 | 0.71% | 1.02 | 1.05 | 0.989446 | 11,958.00 |
| Mar 28 2024 | 1.01 | 0.00 | -0.31% | 1.02 | 1.03 | 0.990173 | 23,265.00 |
| Mar 27 2024 | 1.02 | 0.00 | -0.32% | 1.04 | 1.05 | 0.979984 | 16,567.00 |
| Mar 26 2024 | 1.02 | 0.050 | 5.36% | 0.969382 | 1.03 | 0.965877 | 20,910.00 |
| Mar 25 2024 | 0.969272 | 0.048097 | 5.22% | 0.843389 | 0.98269 | 0.794688 | 29,240.00 |
| Mar 24 2024 | 0.921175 | 0.008396 | 0.92% | 0.89991 | 0.931476 | 0.892543 | 16,718.00 |
| Mar 23 2024 | 0.912779 | 0.013495 | 1.50% | 0.902174 | 0.93003 | 0.899116 | 16,063.00 |
| Mar 22 2024 | 0.899284 | -0.021413 | -2.33% | 0.924513 | 0.933074 | 0.878865 | 16,094.00 |
| Mar 21 2024 | 0.920697 | 0.0362 | 4.09% | 0.907976 | 0.949776 | 0.884324 | 17,477.00 |
| Mar 20 2024 | 0.884497 | 0.040314 | 4.78% | 0.796444 | 0.893339 | 0.795551 | 17,698.00 |
