Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DCREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 11.51 | -0.040 | -0.35% | 10.91 | 11.58 | 10.91 | 402.00 |
| Jul 26 2024 | 11.55 | 0.640 | 5.87% | 10.91 | 11.55 | 10.91 | 989.00 |
| Jul 25 2024 | 10.91 | -0.090 | -0.82% | 11.00 | 11.02 | 10.55 | 1,593.00 |
| Jul 24 2024 | 11.00 | -0.770 | -6.54% | 12.00 | 12.00 | 10.97 | 1,698.00 |
| Jul 23 2024 | 11.77 | -0.350 | -2.89% | 12.00 | 12.00 | 11.77 | 8.00 |
| Jul 22 2024 | 12.12 | 0.120 | 1.00% | 12.00 | 12.12 | 11.90 | 31,341.00 |
| Jul 21 2024 | 12.00 | 0.100 | 0.84% | 12.03 | 12.12 | 11.90 | 21,337.00 |
| Jul 20 2024 | 11.90 | -0.020 | -0.17% | 12.00 | 12.29 | 11.90 | 1,155.00 |
| Jul 19 2024 | 11.92 | -0.100 | -0.83% | 12.00 | 12.00 | 11.90 | 1,484.00 |
| Jul 18 2024 | 12.02 | -1.05 | -8.03% | 12.87 | 12.87 | 11.90 | 16,112.00 |
| Jul 17 2024 | 13.07 | 0.200 | 1.55% | 12.87 | 13.11 | 12.87 | 421.00 |
| Jul 16 2024 | 12.87 | 0.310 | 2.47% | 12.87 | 12.87 | 12.87 | 0.00 |
| Jul 15 2024 | 12.56 | 0.080 | 0.64% | 12.48 | 12.72 | 12.46 | 5,200.00 |
| Jul 14 2024 | 12.48 | -0.010 | -0.08% | 12.04 | 12.62 | 12.04 | 2,296.00 |
| Jul 13 2024 | 12.49 | 0.300 | 2.46% | 12.04 | 12.50 | 12.04 | 105.00 |
| Jul 12 2024 | 12.19 | 0.150 | 1.25% | 12.04 | 12.19 | 11.84 | 26.00 |
| Jul 11 2024 | 12.04 | -0.350 | -2.82% | 12.39 | 12.59 | 12.04 | 374.00 |
| Jul 10 2024 | 12.39 | 0.050 | 0.41% | 12.34 | 12.60 | 12.32 | 459.00 |
| Jul 09 2024 | 12.34 | 0.260 | 2.15% | 11.61 | 12.46 | 11.61 | 808.00 |
| Jul 08 2024 | 12.08 | 0.470 | 4.05% | 11.50 | 12.21 | 11.45 | 667.00 |
| Jul 07 2024 | 11.61 | -0.670 | -5.46% | 12.28 | 12.35 | 11.54 | 636.00 |
| Jul 06 2024 | 12.28 | 1.80 | 17.18% | 11.58 | 12.32 | 11.54 | 1,636.00 |
| Jul 05 2024 | 10.48 | -1.13 | -9.73% | 11.58 | 11.58 | 10.39 | 1,888.00 |
| Jul 04 2024 | 11.61 | -0.910 | -7.27% | 14.20 | 14.20 | 11.61 | 3,815.00 |
| Jul 03 2024 | 12.52 | -1.12 | -8.21% | 13.17 | 13.17 | 12.33 | 1,381.00 |
| Jul 02 2024 | 13.64 | -0.530 | -3.74% | 14.20 | 14.20 | 13.64 | 407.00 |
| Jul 01 2024 | 14.17 | 0.030 | 0.21% | 13.91 | 14.59 | 13.59 | 4,586.00 |
| Jun 30 2024 | 14.14 | 0.230 | 1.65% | 13.91 | 14.22 | 13.59 | 1,485.00 |
| Jun 29 2024 | 13.91 | -0.640 | -4.40% | 14.57 | 14.61 | 13.91 | 687.00 |
| Jun 28 2024 | 14.55 | -0.020 | -0.14% | 14.57 | 15.10 | 14.48 | 1,785.00 |
| Jun 27 2024 | 14.57 | 0.230 | 1.60% | 14.16 | 14.74 | 13.89 | 789.00 |
| Jun 26 2024 | 14.34 | -0.180 | -1.24% | 14.53 | 14.58 | 14.05 | 322.00 |
| Jun 25 2024 | 14.52 | 0.360 | 2.54% | 13.92 | 14.52 | 13.92 | 103.00 |
| Jun 24 2024 | 14.16 | 0.240 | 1.72% | 13.92 | 14.17 | 13.48 | 887.00 |
| Jun 23 2024 | 13.92 | -0.380 | -2.66% | 14.30 | 15.48 | 13.83 | 1,670.00 |
| Jun 22 2024 | 14.30 | 0.450 | 3.25% | 14.50 | 14.60 | 13.97 | 400.00 |
| Jun 21 2024 | 13.85 | -0.710 | -4.88% | 13.85 | 13.85 | 13.85 | 0.00 |
| Jun 20 2024 | 14.56 | 0.620 | 4.45% | 13.86 | 15.15 | 13.86 | 1,794.00 |
| Jun 19 2024 | 13.94 | 0.080 | 0.58% | 13.86 | 14.49 | 13.73 | 724.00 |
| Jun 18 2024 | 13.86 | -1.76 | -11.27% | 14.52 | 14.52 | 13.54 | 1,461.00 |
| Jun 17 2024 | 15.62 | -1.13 | -6.75% | 16.67 | 16.76 | 15.49 | 227.00 |
| Jun 16 2024 | 16.75 | -0.080 | -0.48% | 16.83 | 17.00 | 16.57 | 976.00 |
| Jun 15 2024 | 16.83 | 0.390 | 2.37% | 16.44 | 17.23 | 16.40 | 1,166.00 |
| Jun 14 2024 | 16.44 | -0.450 | -2.66% | 17.07 | 17.25 | 16.18 | 1,001.00 |
| Jun 13 2024 | 16.89 | -0.180 | -1.05% | 17.07 | 17.24 | 16.57 | 652.00 |
| Jun 12 2024 | 17.07 | 0.330 | 1.97% | 16.74 | 17.45 | 16.74 | 468.00 |
| Jun 11 2024 | 16.74 | -0.550 | -3.18% | 17.29 | 17.32 | 16.26 | 1,426.00 |
| Jun 10 2024 | 17.29 | -0.700 | -3.89% | 17.91 | 17.91 | 17.26 | 1,144.00 |
| Jun 09 2024 | 17.99 | 0.480 | 2.74% | 17.61 | 18.06 | 17.44 | 882.00 |
| Jun 08 2024 | 17.51 | -0.630 | -3.47% | 18.14 | 18.85 | 17.46 | 2,077.00 |
| Jun 07 2024 | 18.14 | -1.87 | -9.35% | 20.01 | 20.07 | 17.55 | 5,695.00 |
| Jun 06 2024 | 20.01 | 0.700 | 3.63% | 17.83 | 20.06 | 17.83 | 2,566.00 |
| Jun 05 2024 | 19.31 | 0.760 | 4.10% | 17.83 | 19.68 | 17.52 | 8,220.00 |
| Jun 04 2024 | 18.55 | 0.630 | 3.52% | 17.83 | 18.67 | 17.52 | 4,512.00 |
| Jun 03 2024 | 17.92 | -0.140 | -0.78% | 18.06 | 18.39 | 17.83 | 449.00 |
| Jun 02 2024 | 18.06 | -0.420 | -2.27% | 18.41 | 19.00 | 17.92 | 2,473.00 |
| Jun 01 2024 | 18.48 | -0.660 | -3.45% | 19.14 | 19.14 | 18.47 | 2,388.00 |
| May 31 2024 | 19.14 | 0.390 | 2.08% | 18.75 | 19.41 | 18.64 | 1,248.00 |
| May 30 2024 | 18.75 | -0.090 | -0.48% | 19.49 | 19.49 | 18.20 | 1,918.00 |
| May 29 2024 | 18.84 | 0.090 | 0.48% | 19.49 | 19.49 | 18.79 | 598.00 |
| May 28 2024 | 18.75 | -0.740 | -3.80% | 19.49 | 19.49 | 18.39 | 1,074.00 |
| May 27 2024 | 19.49 | -0.290 | -1.47% | 19.73 | 20.11 | 19.21 | 1,086.00 |
| May 26 2024 | 19.78 | 0.720 | 3.78% | 19.06 | 19.80 | 18.83 | 611.00 |
| May 25 2024 | 19.06 | 0.630 | 3.42% | 18.43 | 19.34 | 18.43 | 1,068.00 |
| May 24 2024 | 18.43 | -0.400 | -2.12% | 18.83 | 19.05 | 18.17 | 1,356.00 |
| May 23 2024 | 18.83 | -1.12 | -5.61% | 19.77 | 19.87 | 18.36 | 2,753.00 |
| May 22 2024 | 19.95 | 0.180 | 0.91% | 19.77 | 19.95 | 19.77 | 7.00 |
| May 21 2024 | 19.77 | 0.400 | 2.07% | 19.37 | 20.06 | 19.15 | 8,969.00 |
| May 20 2024 | 19.37 | 1.65 | 9.31% | 17.77 | 19.47 | 17.62 | 1,942.00 |
| May 19 2024 | 17.72 | -1.57 | -8.14% | 18.53 | 19.07 | 17.66 | 1,504.00 |
| May 18 2024 | 19.29 | 0.230 | 1.21% | 18.53 | 19.29 | 18.53 | 203.00 |
| May 17 2024 | 19.06 | 0.620 | 3.36% | 18.53 | 19.45 | 18.16 | 2,937.00 |
| May 16 2024 | 18.44 | 0.290 | 1.60% | 18.36 | 18.96 | 18.05 | 7,186.00 |
| May 15 2024 | 18.15 | 1.66 | 10.07% | 16.41 | 18.27 | 16.41 | 7,283.00 |
| May 14 2024 | 16.49 | -0.520 | -3.06% | 17.00 | 17.07 | 16.11 | 819.00 |
| May 13 2024 | 17.01 | -1.64 | -8.79% | 17.22 | 17.22 | 17.01 | 0.00 |
| May 12 2024 | 18.65 | 0.860 | 4.83% | 18.65 | 18.65 | 18.65 | 0.00 |
| May 11 2024 | 17.79 | -0.970 | -5.17% | 18.65 | 18.65 | 17.79 | 5.00 |
| May 10 2024 | 18.76 | 0.150 | 0.81% | 18.65 | 18.76 | 18.65 | 15.00 |
| May 09 2024 | 18.61 | -0.570 | -2.97% | 19.96 | 19.96 | 18.00 | 2,036.00 |
| May 08 2024 | 19.18 | -1.00 | -4.96% | 19.96 | 19.96 | 18.98 | 1,486.00 |
| May 07 2024 | 20.18 | 0.220 | 1.10% | 19.96 | 20.30 | 19.82 | 409.00 |
| May 06 2024 | 19.96 | -0.110 | -0.55% | 20.20 | 20.67 | 19.83 | 4,347.00 |
| May 05 2024 | 20.07 | -0.010 | -0.05% | 20.08 | 20.17 | 19.42 | 1,457.00 |
| May 04 2024 | 20.08 | 0.00 | 0.00% | 20.08 | 20.08 | 20.08 | 0.00 |
| May 03 2024 | 20.08 | 1.98 | 10.94% | 18.19 | 20.18 | 18.19 | 2,452.00 |
| May 02 2024 | 18.10 | -0.080 | -0.44% | 18.19 | 18.25 | 17.69 | 422.00 |
| May 01 2024 | 18.18 | -0.010 | -0.05% | 18.19 | 18.20 | 18.16 | 291.00 |
| Apr 30 2024 | 18.19 | -0.810 | -4.26% | 19.23 | 19.45 | 17.28 | 4,877.00 |
| Apr 29 2024 | 19.00 | -0.230 | -1.20% | 20.75 | 21.57 | 18.55 | 1,274.00 |
| Apr 28 2024 | 19.23 | -0.190 | -0.98% | 20.00 | 20.07 | 19.16 | 383.00 |
| Apr 27 2024 | 19.42 | -0.580 | -2.90% | 20.00 | 20.00 | 19.26 | 147.00 |
