Register for real-time alerts, custom portfolio, and market movers
CFGEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.612584 | -0.011669 | -1.87% | 0.623489 | 0.649424 | 0.611905 | 1,385.00 |
| Jun 02 2024 | 0.624253 | 0.000722 | 0.12% | 0.623805 | 0.658944 | 0.618754 | 2,210.00 |
| Jun 01 2024 | 0.623531 | 0.004452 | 0.72% | 0.620155 | 0.626294 | 0.604517 | 1,560.00 |
| May 31 2024 | 0.61908 | -0.002991 | -0.48% | 0.621987 | 0.63188 | 0.614953 | 659.00 |
| May 30 2024 | 0.622071 | -0.019139 | -2.98% | 0.641702 | 0.662406 | 0.622071 | 10,291.00 |
| May 29 2024 | 0.641209 | 0.000481 | 0.07% | 0.640163 | 0.66114 | 0.636889 | 892.00 |
| May 28 2024 | 0.640729 | -0.013249 | -2.03% | 0.653771 | 0.664602 | 0.629155 | 2,166.00 |
| May 27 2024 | 0.653978 | 0.009586 | 1.49% | 0.589858 | 0.681565 | 0.256578 | 2,300.00 |
| May 26 2024 | 0.644392 | 0.003987 | 0.62% | 0.640817 | 0.653947 | 0.629212 | 1,009.00 |
| May 25 2024 | 0.640405 | -0.001038 | -0.16% | 0.64106 | 0.665682 | 0.629844 | 1,264.00 |
| May 24 2024 | 0.641443 | -0.023049 | -3.47% | 0.655219 | 0.697686 | 0.61147 | 6,345.00 |
| May 23 2024 | 0.664492 | 0.017637 | 2.73% | 0.643525 | 0.679215 | 0.631437 | 4,859.00 |
| May 22 2024 | 0.646855 | -0.019754 | -2.96% | 0.669391 | 0.676832 | 0.631799 | 2,340.00 |
| May 21 2024 | 0.666608 | -0.021483 | -3.12% | 0.687761 | 0.694956 | 0.631536 | 5,265.00 |
| May 20 2024 | 0.688091 | 0.044549 | 6.92% | 0.589858 | 0.705152 | 0.256578 | 4,209.00 |
| May 19 2024 | 0.643542 | -0.021111 | -3.18% | 0.663671 | 0.672972 | 0.643542 | 1,975.00 |
| May 18 2024 | 0.664652 | -0.019719 | -2.88% | 0.684669 | 0.71775 | 0.664652 | 2,819.00 |
| May 17 2024 | 0.684371 | 0.05067 | 8.00% | 0.633939 | 0.690763 | 0.633525 | 1,048.00 |
| May 16 2024 | 0.633701 | -0.02275 | -3.47% | 0.657789 | 0.668734 | 0.616627 | 2,088.00 |
| May 15 2024 | 0.656451 | 0.027686 | 4.40% | 0.629021 | 0.667966 | 0.612035 | 3,800.00 |
| May 14 2024 | 0.628765 | 0.037946 | 6.42% | 0.590814 | 0.64374 | 0.574335 | 5,475.00 |
| May 13 2024 | 0.590819 | -0.006695 | -1.12% | 0.589858 | 0.604042 | 0.256578 | 3,112.00 |
| May 12 2024 | 0.597514 | 0.003872 | 0.65% | 0.594131 | 0.608479 | 0.582316 | 3,639.00 |
| May 11 2024 | 0.593642 | -0.011282 | -1.87% | 0.603427 | 0.618612 | 0.593441 | 4,008.00 |
| May 10 2024 | 0.604925 | -0.010093 | -1.64% | 0.615441 | 0.650854 | 0.59964 | 3,013.00 |
| May 09 2024 | 0.615018 | -0.002821 | -0.46% | 0.619572 | 0.624305 | 0.601012 | 5,528.00 |
| May 08 2024 | 0.617839 | -0.033735 | -5.18% | 0.651274 | 0.653151 | 0.610948 | 4,525.00 |
| May 07 2024 | 0.651574 | 0.023006 | 3.66% | 0.629056 | 0.663895 | 0.621221 | 5,179.00 |
| May 06 2024 | 0.628569 | -0.009755 | -1.53% | 0.589858 | 0.692234 | 0.575516 | 11,350.00 |
| May 05 2024 | 0.638323 | -0.001479 | -0.23% | 0.646398 | 0.646465 | 0.626525 | 13,699.00 |
| May 04 2024 | 0.639802 | -0.009095 | -1.40% | 0.648625 | 0.655122 | 0.632792 | 6,805.00 |
| May 03 2024 | 0.648897 | 0.063829 | 10.91% | 0.58493 | 0.653127 | 0.582111 | 5,745.00 |
| May 02 2024 | 0.585068 | -0.00204 | -0.35% | 0.586992 | 0.631517 | 0.576786 | 3,507.00 |
| May 01 2024 | 0.587108 | 0.016798 | 2.95% | 0.567894 | 0.587108 | 0.502722 | 38,143.00 |
| Apr 30 2024 | 0.57031 | -0.043628 | -7.11% | 0.613692 | 0.619151 | 0.554161 | 5,812.00 |
| Apr 29 2024 | 0.613938 | 0.001195 | 0.20% | 0.589858 | 0.620338 | 0.256578 | 5,359.00 |
| Apr 28 2024 | 0.612743 | -0.020483 | -3.23% | 0.633991 | 0.640385 | 0.611317 | 16,827.00 |
| Apr 27 2024 | 0.633226 | 0.004147 | 0.66% | 0.628589 | 0.641549 | 0.616302 | 940.00 |
| Apr 26 2024 | 0.629079 | -0.012595 | -1.96% | 0.641871 | 0.648646 | 0.627341 | 2,206.00 |
| Apr 25 2024 | 0.641674 | -0.022709 | -3.42% | 0.664087 | 0.667842 | 0.625205 | 11,657.00 |
| Apr 24 2024 | 0.664383 | -0.031655 | -4.55% | 0.697909 | 0.720388 | 0.660663 | 6,495.00 |
| Apr 23 2024 | 0.696038 | 0.015504 | 2.28% | 0.680933 | 0.72514 | 0.680728 | 8,949.00 |
| Apr 22 2024 | 0.680534 | 0.02255 | 3.43% | 0.589858 | 0.723042 | 0.256578 | 13,772.00 |
| Apr 21 2024 | 0.657984 | -0.015748 | -2.34% | 0.672094 | 0.693214 | 0.631765 | 3,205.00 |
| Apr 20 2024 | 0.673732 | -0.007411 | -1.09% | 0.677174 | 0.682917 | 0.638026 | 4,956.00 |
| Apr 19 2024 | 0.681144 | -0.004761 | -0.69% | 0.683954 | 0.695501 | 0.634249 | 9,955.00 |
| Apr 18 2024 | 0.685904 | 0.037872 | 5.84% | 0.648698 | 0.688691 | 0.627019 | 5,232.00 |
| Apr 17 2024 | 0.648032 | 0.006585 | 1.03% | 0.64266 | 0.691352 | 0.608563 | 21,315.00 |
| Apr 16 2024 | 0.641447 | -0.039769 | -5.84% | 0.681839 | 0.684499 | 0.611954 | 8,352.00 |
| Apr 15 2024 | 0.681216 | -0.090439 | -11.72% | 0.589858 | 0.79504 | 0.575516 | 19,479.00 |
| Apr 14 2024 | 0.771655 | 0.102617 | 15.34% | 0.648246 | 0.773126 | 0.61618 | 17,321.00 |
| Apr 13 2024 | 0.669038 | -0.02836 | -4.07% | 0.674752 | 0.738435 | 0.569278 | 40,638.00 |
| Apr 12 2024 | 0.697398 | 0.016799 | 2.47% | 0.681239 | 0.758121 | 0.651553 | 19,988.00 |
| Apr 11 2024 | 0.680599 | -0.02463 | -3.49% | 0.703895 | 0.712467 | 0.648815 | 8,591.00 |
| Apr 10 2024 | 0.705229 | 0.064219 | 10.02% | 0.640452 | 0.708017 | 0.589552 | 11,270.00 |
| Apr 09 2024 | 0.64101 | -0.026499 | -3.97% | 0.683521 | 0.687936 | 0.593281 | 33,377.00 |
| Apr 08 2024 | 0.667508 | -0.059493 | -8.18% | 0.589858 | 0.757385 | 0.575516 | 33,336.00 |
| Apr 07 2024 | 0.727001 | -0.013226 | -1.79% | 0.738973 | 0.857846 | 0.71762 | 46,791.00 |
| Apr 06 2024 | 0.740227 | 0.013292 | 1.83% | 0.724352 | 0.753721 | 0.695709 | 12,464.00 |
| Apr 05 2024 | 0.726935 | -0.043948 | -5.70% | 0.771706 | 0.779479 | 0.724919 | 17,936.00 |
| Apr 04 2024 | 0.770883 | -0.002111 | -0.27% | 0.770128 | 0.859922 | 0.733144 | 32,920.00 |
| Apr 03 2024 | 0.772994 | -0.037802 | -4.66% | 0.819549 | 0.841439 | 0.760463 | 11,828.00 |
| Apr 02 2024 | 0.810796 | -0.030506 | -3.63% | 0.839734 | 0.839734 | 0.765482 | 29,366.00 |
| Apr 01 2024 | 0.841302 | -0.032113 | -3.68% | 0.589858 | 0.869281 | 0.575516 | 8,703.00 |
| Mar 31 2024 | 0.873415 | 0.044405 | 5.36% | 0.829019 | 0.896499 | 0.774998 | 11,288.00 |
| Mar 30 2024 | 0.82901 | 0.019573 | 2.42% | 0.828089 | 0.851358 | 0.791842 | 11,377.00 |
| Mar 29 2024 | 0.809437 | -0.03369 | -4.00% | 0.844246 | 0.869912 | 0.790249 | 25,238.00 |
| Mar 28 2024 | 0.843127 | 0.023263 | 2.84% | 0.820617 | 0.89313 | 0.791717 | 37,445.00 |
| Mar 27 2024 | 0.819864 | -0.019222 | -2.29% | 0.843879 | 0.997128 | 0.768473 | 157,258.00 |
| Mar 26 2024 | 0.839086 | -0.081948 | -8.90% | 0.953301 | 0.957621 | 0.769027 | 119,004.00 |
| Mar 25 2024 | 0.921034 | 0.016664 | 1.84% | 0.589858 | 0.961 | 0.575516 | 28,396.00 |
| Mar 24 2024 | 0.90437 | 0.087454 | 10.71% | 0.814968 | 0.974913 | 0.784109 | 43,454.00 |
| Mar 23 2024 | 0.816916 | 0.00115 | 0.14% | 0.818388 | 0.88182 | 0.802339 | 28,174.00 |
| Mar 22 2024 | 0.815767 | -0.129651 | -13.71% | 0.949336 | 1.01 | 0.79635 | 68,188.00 |
| Mar 21 2024 | 0.945418 | 0.22987 | 32.13% | 0.714473 | 0.97324 | 0.69942 | 138,414.00 |
| Mar 20 2024 | 0.715548 | 0.158479 | 28.45% | 0.564077 | 0.733574 | 0.545357 | 65,930.00 |
| Mar 19 2024 | 0.557069 | -0.017941 | -3.12% | 0.57527 | 0.606777 | 0.520596 | 23,625.00 |
| Mar 18 2024 | 0.57501 | -0.047488 | -7.63% | 0.589858 | 0.612286 | 0.350114 | 9,955.00 |
| Mar 17 2024 | 0.622497 | 0.024989 | 4.18% | 0.595202 | 0.661082 | 0.573511 | 17,892.00 |
| Mar 16 2024 | 0.597508 | -0.017204 | -2.80% | 0.614172 | 0.661724 | 0.597508 | 37,963.00 |
| Mar 15 2024 | 0.614712 | -0.04784 | -7.22% | 0.589858 | 0.630802 | 0.575516 | 18,453.00 |
| Mar 14 2024 | 0.662553 | -0.001553 | -0.23% | 0.664157 | 0.691294 | 0.635932 | 5,616.00 |
| Mar 13 2024 | 0.664105 | -0.021538 | -3.14% | 0.686947 | 0.727551 | 0.656419 | 19,654.00 |
| Mar 12 2024 | 0.685644 | -0.02755 | -3.86% | 0.713457 | 0.725305 | 0.67129 | 5,787.00 |
| Mar 11 2024 | 0.713193 | 0.006929 | 0.98% | 0.589858 | 0.727993 | 0.575516 | 7,902.00 |
| Mar 10 2024 | 0.706264 | 0.002915 | 0.41% | 0.707117 | 0.745401 | 0.689391 | 8,872.00 |
| Mar 09 2024 | 0.703349 | 0.044648 | 6.78% | 0.659961 | 0.737289 | 0.651385 | 13,827.00 |
| Mar 08 2024 | 0.658701 | -0.015105 | -2.24% | 0.673504 | 0.69493 | 0.647838 | 9,271.00 |
| Mar 07 2024 | 0.673806 | -0.005248 | -0.77% | 0.678497 | 0.701858 | 0.665303 | 3,630.00 |
| Mar 06 2024 | 0.679054 | 0.014438 | 2.17% | 0.657175 | 0.691515 | 0.633753 | 21,531.00 |
