Register for real-time alerts, custom portfolio, and market movers
CEUREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 2.94 | -0.040 | -1.39% | 2.98 | 2.98 | 2.91 | 0.00 |
| Jun 12 2024 | 2.98 | 0.020 | 0.55% | 2.96 | 3.05 | 2.94 | 0.00 |
| Jun 11 2024 | 2.96 | -0.080 | -2.67% | 3.05 | 3.05 | 2.91 | 0.00 |
| Jun 10 2024 | 3.04 | -0.010 | -0.24% | 2.98 | 3.08 | 2.97 | 66,811.00 |
| Jun 09 2024 | 3.05 | 0.020 | 0.61% | 3.03 | 3.06 | 3.03 | 0.00 |
| Jun 08 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.04 | 3.03 | 0.00 |
| Jun 07 2024 | 3.03 | -0.030 | -1.09% | 3.07 | 3.12 | 3.01 | 0.00 |
| Jun 06 2024 | 3.07 | -0.020 | -0.55% | 3.09 | 3.10 | 3.04 | 0.00 |
| Jun 05 2024 | 3.08 | 0.020 | 0.78% | 2.98 | 3.12 | 0.794001 | 66,811.00 |
| Jun 04 2024 | 3.06 | 0.080 | 2.76% | 2.98 | 3.08 | 2.97 | 0.00 |
| Jun 03 2024 | 2.98 | 0.030 | 0.96% | 2.95 | 3.05 | 2.94 | 0.00 |
| Jun 02 2024 | 2.95 | 0.00 | 0.12% | 2.95 | 2.97 | 2.93 | 0.00 |
| Jun 01 2024 | 2.95 | 0.010 | 0.32% | 2.94 | 2.95 | 2.93 | 0.00 |
| May 31 2024 | 2.94 | -0.040 | -1.38% | 2.98 | 3.00 | 2.90 | 0.00 |
| May 30 2024 | 2.98 | 0.030 | 0.85% | 2.95 | 3.02 | 2.93 | 0.00 |
| May 29 2024 | 2.95 | -0.020 | -0.71% | 2.97 | 3.00 | 2.93 | 0.00 |
| May 28 2024 | 2.97 | -0.040 | -1.35% | 3.01 | 3.02 | 2.93 | 0.00 |
| May 27 2024 | 3.01 | 0.030 | 1.09% | 2.74 | 3.07 | 0.794001 | 66,811.00 |
| May 26 2024 | 2.98 | -0.030 | -1.05% | 3.02 | 3.02 | 2.97 | 0.00 |
| May 25 2024 | 3.01 | 0.030 | 0.93% | 2.98 | 3.03 | 2.98 | 0.00 |
| May 24 2024 | 2.99 | 0.030 | 0.91% | 2.96 | 3.01 | 2.91 | 0.00 |
| May 23 2024 | 2.96 | -0.050 | -1.73% | 3.02 | 3.05 | 2.91 | 0.00 |
| May 22 2024 | 3.01 | -0.030 | -0.95% | 3.04 | 3.07 | 3.01 | 0.00 |
| May 21 2024 | 3.04 | -0.050 | -1.62% | 3.09 | 3.11 | 2.98 | 0.00 |
| May 20 2024 | 3.09 | 0.220 | 7.53% | 2.74 | 3.09 | 0.794001 | 66,811.00 |
| May 19 2024 | 2.87 | -0.040 | -1.25% | 2.91 | 2.94 | 2.86 | 0.00 |
| May 18 2024 | 2.91 | 0.00 | 0.09% | 2.91 | 2.93 | 2.90 | 0.00 |
| May 17 2024 | 2.91 | 0.070 | 2.55% | 2.84 | 2.93 | 2.83 | 0.00 |
| May 16 2024 | 2.84 | -0.040 | -1.27% | 2.87 | 2.89 | 2.78 | 0.00 |
| May 15 2024 | 2.87 | 0.180 | 6.82% | 2.69 | 2.88 | 2.68 | 0.00 |
| May 14 2024 | 2.69 | -0.060 | -2.25% | 2.75 | 2.76 | 2.67 | 0.00 |
| May 13 2024 | 2.75 | 0.050 | 2.00% | 2.74 | 2.77 | 0.794001 | 66,811.00 |
| May 12 2024 | 2.70 | 0.030 | 1.13% | 2.67 | 2.71 | 2.66 | 0.00 |
| May 11 2024 | 2.67 | -0.010 | -0.37% | 2.67 | 2.69 | 2.66 | 0.00 |
| May 10 2024 | 2.68 | -0.080 | -3.02% | 2.76 | 2.78 | 2.64 | 0.00 |
| May 09 2024 | 2.76 | 0.080 | 2.95% | 2.69 | 2.77 | 2.67 | 0.00 |
| May 08 2024 | 2.68 | -0.060 | -2.21% | 2.74 | 2.77 | 2.67 | 0.00 |
| May 07 2024 | 2.74 | -0.030 | -1.05% | 2.77 | 2.82 | 2.74 | 0.00 |
| May 06 2024 | 2.77 | -0.040 | -1.34% | 2.81 | 2.90 | 2.67 | 66,811.00 |
| May 05 2024 | 2.81 | 0.010 | 0.23% | 2.81 | 2.83 | 2.76 | 0.00 |
| May 04 2024 | 2.80 | 0.040 | 1.43% | 2.76 | 2.82 | 2.75 | 0.00 |
| May 03 2024 | 2.76 | 0.160 | 6.11% | 2.60 | 2.78 | 2.59 | 0.00 |
| May 02 2024 | 2.60 | 0.030 | 1.16% | 2.57 | 2.62 | 2.51 | 0.00 |
| May 01 2024 | 2.57 | -0.120 | -4.51% | 2.68 | 2.69 | 2.51 | 0.00 |
| Apr 30 2024 | 2.69 | -0.120 | -4.13% | 2.81 | 2.85 | 2.62 | 0.00 |
| Apr 29 2024 | 2.81 | 0.030 | 1.17% | 2.81 | 2.90 | 0.794001 | 66,811.00 |
| Apr 28 2024 | 2.78 | -0.020 | -0.82% | 2.80 | 2.84 | 2.77 | 0.00 |
| Apr 27 2024 | 2.80 | -0.020 | -0.57% | 2.81 | 2.82 | 2.76 | 0.00 |
| Apr 26 2024 | 2.82 | -0.020 | -0.75% | 2.84 | 2.86 | 2.80 | 0.00 |
| Apr 25 2024 | 2.84 | 0.00 | 0.02% | 2.84 | 2.87 | 2.77 | 0.00 |
| Apr 24 2024 | 2.84 | -0.090 | -3.08% | 2.94 | 2.96 | 2.81 | 0.00 |
| Apr 23 2024 | 2.93 | -0.040 | -1.19% | 2.96 | 2.98 | 2.91 | 0.00 |
| Apr 22 2024 | 2.96 | 0.080 | 2.76% | 2.81 | 2.98 | 0.794001 | 66,811.00 |
| Apr 21 2024 | 2.88 | 0.00 | 0.11% | 2.87 | 2.92 | 2.85 | 0.00 |
| Apr 20 2024 | 2.88 | 0.040 | 1.42% | 2.82 | 2.90 | 2.80 | 0.00 |
| Apr 19 2024 | 2.84 | 0.020 | 0.80% | 2.81 | 2.90 | 2.67 | 0.00 |
| Apr 18 2024 | 2.82 | 0.100 | 3.73% | 2.72 | 2.84 | 2.69 | 0.00 |
| Apr 17 2024 | 2.72 | -0.120 | -4.09% | 2.84 | 2.87 | 2.65 | 0.00 |
| Apr 16 2024 | 2.83 | 0.010 | 0.50% | 2.82 | 2.86 | 2.74 | 0.00 |
| Apr 15 2024 | 2.82 | -0.100 | -3.29% | 2.99 | 2.99 | 2.78 | 66,811.00 |
| Apr 14 2024 | 2.91 | 0.00 | 0.11% | 2.87 | 2.97 | 2.78 | 0.00 |
| Apr 13 2024 | 2.91 | -0.080 | -2.56% | 2.99 | 3.04 | 2.77 | 0.00 |
| Apr 12 2024 | 2.99 | -0.100 | -3.11% | 3.09 | 3.14 | 2.92 | 0.00 |
| Apr 11 2024 | 3.08 | -0.020 | -0.53% | 3.09 | 3.13 | 3.06 | 0.00 |
| Apr 10 2024 | 3.10 | 0.090 | 2.95% | 3.01 | 3.12 | 2.95 | 0.00 |
| Apr 09 2024 | 3.01 | -0.100 | -3.21% | 3.11 | 3.11 | 2.97 | 0.00 |
| Apr 08 2024 | 3.11 | 0.080 | 2.78% | 2.99 | 3.16 | 2.89 | 66,811.00 |
| Apr 07 2024 | 3.03 | 0.020 | 0.64% | 3.00 | 3.06 | 3.00 | 0.00 |
| Apr 06 2024 | 3.01 | 0.040 | 1.48% | 2.95 | 3.03 | 2.94 | 0.00 |
| Apr 05 2024 | 2.96 | -0.020 | -0.65% | 2.99 | 2.99 | 2.89 | 0.00 |
| Apr 04 2024 | 2.98 | 0.100 | 3.41% | 2.87 | 3.01 | 2.84 | 0.00 |
| Apr 03 2024 | 2.88 | 0.010 | 0.39% | 2.88 | 2.92 | 2.84 | 0.00 |
| Apr 02 2024 | 2.87 | -0.200 | -6.38% | 3.06 | 3.06 | 2.84 | 0.00 |
| Apr 01 2024 | 3.07 | -0.050 | -1.59% | 3.15 | 3.18 | 3.00 | 66,811.00 |
| Mar 31 2024 | 3.12 | 0.070 | 2.25% | 3.05 | 3.12 | 3.05 | 0.00 |
| Mar 30 2024 | 3.05 | -0.010 | -0.30% | 3.07 | 3.08 | 3.05 | 0.00 |
| Mar 29 2024 | 3.06 | -0.030 | -1.07% | 3.10 | 3.10 | 3.03 | 0.00 |
| Mar 28 2024 | 3.09 | 0.080 | 2.52% | 3.03 | 3.12 | 3.01 | 0.00 |
| Mar 27 2024 | 3.02 | -0.030 | -1.07% | 3.05 | 3.12 | 2.99 | 0.00 |
| Mar 26 2024 | 3.05 | 0.010 | 0.43% | 3.04 | 3.10 | 3.03 | 0.00 |
| Mar 25 2024 | 3.04 | 0.100 | 3.34% | 3.15 | 3.18 | 2.91 | 66,811.00 |
| Mar 24 2024 | 2.94 | 0.130 | 4.53% | 2.80 | 2.95 | 2.79 | 0.00 |
| Mar 23 2024 | 2.81 | 0.030 | 1.24% | 2.78 | 2.88 | 2.76 | 0.00 |
| Mar 22 2024 | 2.78 | -0.070 | -2.45% | 2.86 | 2.90 | 2.73 | 0.00 |
| Mar 21 2024 | 2.85 | -0.090 | -2.93% | 2.93 | 2.95 | 2.82 | 0.00 |
| Mar 20 2024 | 2.93 | 0.230 | 8.60% | 2.69 | 2.94 | 2.64 | 0.00 |
| Mar 19 2024 | 2.70 | -0.240 | -8.19% | 2.94 | 2.96 | 2.67 | 0.00 |
| Mar 18 2024 | 2.94 | -0.020 | -0.82% | 3.15 | 3.18 | 0.794001 | 66,811.00 |
| Mar 17 2024 | 2.96 | 0.120 | 4.39% | 2.83 | 2.99 | 2.80 | 0.00 |
| Mar 16 2024 | 2.84 | -0.180 | -6.03% | 3.02 | 3.04 | 2.82 | 0.00 |
