Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEXEEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 12.12 | 0.050 | 0.41% | 12.07 | 12.33 | 11.73 | 120.00 |
| May 16 2024 | 12.07 | 0.160 | 1.35% | 11.85 | 12.50 | 11.55 | 11.00 |
| May 15 2024 | 11.91 | 1.08 | 9.97% | 10.83 | 12.38 | 10.57 | 138.00 |
| May 14 2024 | 10.83 | -0.550 | -4.86% | 11.38 | 11.42 | 10.49 | 16.00 |
| May 13 2024 | 11.38 | -0.150 | -1.29% | 12.38 | 12.43 | 1.84 | 200.00 |
| May 12 2024 | 11.53 | -0.110 | -0.93% | 11.88 | 12.11 | 11.31 | 15.00 |
| May 11 2024 | 11.64 | -0.280 | -2.32% | 11.88 | 12.16 | 11.42 | 39.00 |
| May 10 2024 | 11.91 | -0.110 | -0.95% | 12.03 | 12.65 | 11.36 | 1,458.00 |
| May 09 2024 | 12.03 | -0.110 | -0.90% | 12.17 | 12.49 | 11.80 | 8.00 |
| May 08 2024 | 12.14 | -0.250 | -2.03% | 12.38 | 12.48 | 11.58 | 15.00 |
| May 07 2024 | 12.39 | 0.360 | 3.00% | 12.39 | 12.61 | 12.04 | 9.00 |
| May 06 2024 | 12.03 | -0.170 | -1.39% | 5.20 | 12.69 | 5.16 | 50.00 |
| May 05 2024 | 12.20 | -0.300 | -2.43% | 12.52 | 12.62 | 11.92 | 9.00 |
| May 04 2024 | 12.50 | 0.480 | 4.00% | 12.01 | 12.62 | 11.67 | 12.00 |
| May 03 2024 | 12.02 | 0.640 | 5.65% | 11.74 | 12.40 | 10.91 | 23.00 |
| May 02 2024 | 11.38 | 0.040 | 0.38% | 11.33 | 11.82 | 10.78 | 15.00 |
| May 01 2024 | 11.33 | 0.810 | 7.72% | 10.57 | 11.33 | 10.05 | 114.00 |
| Apr 30 2024 | 10.52 | -1.39 | -11.70% | 11.91 | 12.10 | 10.38 | 162.00 |
| Apr 29 2024 | 11.92 | 0.240 | 2.09% | 5.20 | 11.97 | 1.84 | 166.00 |
| Apr 28 2024 | 11.67 | -0.350 | -2.88% | 12.03 | 12.08 | 11.52 | 17.00 |
| Apr 27 2024 | 12.02 | 0.020 | 0.12% | 11.99 | 12.04 | 11.36 | 40.00 |
| Apr 26 2024 | 12.00 | -0.650 | -5.14% | 12.66 | 12.74 | 11.52 | 17.00 |
| Apr 25 2024 | 12.65 | 0.200 | 1.62% | 12.58 | 13.12 | 11.90 | 26.00 |
| Apr 24 2024 | 12.45 | -0.470 | -3.64% | 12.80 | 13.05 | 12.21 | 31.00 |
| Apr 23 2024 | 12.92 | 0.350 | 2.76% | 12.88 | 13.04 | 12.23 | 27.00 |
| Apr 22 2024 | 12.57 | -0.150 | -1.19% | 5.20 | 13.32 | 1.84 | 103.00 |
| Apr 21 2024 | 12.73 | 0.00 | 0.01% | 12.69 | 13.35 | 12.59 | 22.00 |
| Apr 20 2024 | 12.72 | 0.730 | 6.05% | 11.93 | 13.21 | 11.90 | 27.00 |
| Apr 19 2024 | 12.00 | 0.230 | 1.97% | 11.73 | 12.47 | 10.87 | 31.00 |
| Apr 18 2024 | 11.77 | 0.360 | 3.15% | 11.42 | 11.85 | 10.98 | 14.00 |
| Apr 17 2024 | 11.41 | -0.520 | -4.33% | 11.95 | 12.08 | 10.81 | 100.00 |
| Apr 16 2024 | 11.92 | 0.690 | 6.17% | 11.24 | 12.02 | 10.37 | 187.00 |
| Apr 15 2024 | 11.23 | -0.340 | -2.98% | 5.20 | 12.47 | 5.16 | 56.00 |
| Apr 14 2024 | 11.57 | 0.460 | 4.17% | 10.97 | 12.01 | 10.24 | 121.00 |
| Apr 13 2024 | 11.11 | -1.05 | -8.60% | 12.58 | 13.57 | 9.58 | 209.00 |
| Apr 12 2024 | 12.16 | -2.45 | -16.76% | 14.32 | 15.04 | 11.69 | 31.00 |
| Apr 11 2024 | 14.60 | -0.080 | -0.53% | 14.65 | 15.24 | 14.48 | 11.00 |
| Apr 10 2024 | 14.68 | -0.270 | -1.79% | 14.94 | 14.97 | 14.00 | 348.00 |
| Apr 09 2024 | 14.95 | 0.620 | 4.32% | 14.34 | 15.48 | 13.88 | 77.00 |
| Apr 08 2024 | 14.33 | 0.140 | 1.02% | 5.20 | 15.00 | 5.16 | 62.00 |
| Apr 07 2024 | 14.19 | 0.770 | 5.75% | 13.39 | 15.06 | 13.39 | 76.00 |
| Apr 06 2024 | 13.42 | -0.230 | -1.70% | 13.60 | 14.04 | 13.26 | 134.00 |
| Apr 05 2024 | 13.65 | -0.140 | -1.02% | 13.80 | 13.96 | 13.08 | 497.00 |
| Apr 04 2024 | 13.79 | 0.440 | 3.31% | 13.30 | 14.36 | 13.13 | 136.00 |
| Apr 03 2024 | 13.35 | 0.490 | 3.81% | 12.87 | 14.06 | 12.62 | 335.00 |
| Apr 02 2024 | 12.86 | -0.890 | -6.51% | 13.73 | 14.28 | 12.27 | 400.00 |
| Apr 01 2024 | 13.75 | -0.430 | -3.06% | 5.20 | 14.17 | 5.16 | 52.00 |
| Mar 31 2024 | 14.18 | -0.770 | -5.17% | 14.96 | 15.55 | 14.06 | 35.00 |
| Mar 30 2024 | 14.96 | 0.970 | 6.96% | 14.56 | 15.55 | 13.51 | 103.00 |
| Mar 29 2024 | 13.99 | 0.550 | 4.09% | 12.99 | 15.82 | 12.92 | 389.00 |
| Mar 28 2024 | 13.44 | 0.620 | 4.87% | 12.87 | 13.49 | 11.93 | 130.00 |
| Mar 27 2024 | 12.81 | 0.580 | 4.78% | 12.21 | 13.29 | 11.83 | 51.00 |
| Mar 26 2024 | 12.23 | 0.260 | 2.16% | 11.97 | 12.95 | 11.58 | 38.00 |
| Mar 25 2024 | 11.97 | 0.330 | 2.84% | 5.20 | 12.27 | 5.16 | 247.00 |
| Mar 24 2024 | 11.64 | -0.070 | -0.62% | 11.68 | 12.45 | 11.52 | 291.00 |
| Mar 23 2024 | 11.71 | -0.520 | -4.22% | 12.27 | 14.23 | 11.71 | 201.00 |
| Mar 22 2024 | 12.23 | 1.34 | 12.35% | 10.93 | 13.49 | 10.93 | 339.00 |
| Mar 21 2024 | 10.88 | 0.250 | 2.34% | 10.62 | 10.91 | 9.74 | 449.00 |
| Mar 20 2024 | 10.63 | 1.66 | 18.50% | 8.96 | 11.38 | 8.95 | 437.00 |
| Mar 19 2024 | 8.97 | -0.560 | -5.91% | 9.54 | 10.10 | 8.88 | 88.00 |
| Mar 18 2024 | 9.54 | -0.140 | -1.47% | 5.20 | 10.07 | 1.84 | 556.00 |
| Mar 17 2024 | 9.68 | 1.13 | 13.21% | 8.52 | 9.76 | 8.52 | 289.00 |
| Mar 16 2024 | 8.55 | -0.930 | -9.84% | 9.47 | 10.09 | 8.55 | 309.00 |
| Mar 15 2024 | 9.48 | 0.180 | 1.98% | 5.20 | 9.58 | 5.16 | 1,091.00 |
| Mar 14 2024 | 9.30 | -0.160 | -1.67% | 9.43 | 9.84 | 8.93 | 151.00 |
| Mar 13 2024 | 9.46 | 0.290 | 3.11% | 9.19 | 9.89 | 9.02 | 76.00 |
| Mar 12 2024 | 9.17 | -0.190 | -2.06% | 9.36 | 10.01 | 8.75 | 112.00 |
| Mar 11 2024 | 9.37 | 0.690 | 7.99% | 5.20 | 9.84 | 5.16 | 95.00 |
| Mar 10 2024 | 8.67 | -0.490 | -5.34% | 9.16 | 9.34 | 8.60 | 175.00 |
| Mar 09 2024 | 9.16 | 0.320 | 3.65% | 8.86 | 10.04 | 8.84 | 130.00 |
| Mar 08 2024 | 8.84 | -0.810 | -8.36% | 9.64 | 10.89 | 8.84 | 503.00 |
| Mar 07 2024 | 9.65 | 2.91 | 43.19% | 6.73 | 9.97 | 6.60 | 1,065.00 |
| Mar 06 2024 | 6.74 | 0.630 | 10.32% | 6.04 | 8.00 | 5.82 | 660.00 |
| Mar 05 2024 | 6.11 | 0.070 | 1.11% | 6.26 | 6.39 | 4.87 | 306.00 |
| Mar 04 2024 | 6.04 | -0.040 | -0.73% | 5.20 | 6.33 | 5.16 | 91.00 |
| Mar 03 2024 | 6.08 | -0.220 | -3.47% | 6.29 | 6.68 | 6.07 | 623.00 |
| Mar 02 2024 | 6.30 | 0.190 | 3.10% | 6.10 | 6.37 | 5.86 | 445.00 |
| Mar 01 2024 | 6.11 | 0.520 | 9.25% | 5.57 | 6.63 | 5.20 | 1,764.00 |
| Feb 29 2024 | 5.59 | 0.380 | 7.38% | 5.20 | 6.05 | 4.99 | 1,420.00 |
| Feb 28 2024 | 5.21 | 1.31 | 33.50% | 3.90 | 6.25 | 3.84 | 2,784.00 |
| Feb 27 2024 | 3.90 | 0.220 | 5.88% | 3.69 | 4.02 | 3.66 | 210.00 |
| Feb 26 2024 | 3.69 | -0.100 | -2.70% | 2.68 | 3.81 | 1.84 | 167.00 |
| Feb 25 2024 | 3.79 | 0.120 | 3.19% | 3.67 | 3.80 | 3.64 | 1,759.00 |
| Feb 24 2024 | 3.67 | -0.300 | -7.65% | 3.97 | 4.10 | 3.67 | 151.00 |
| Feb 23 2024 | 3.98 | 0.480 | 13.59% | 3.54 | 4.33 | 3.49 | 728.00 |
| Feb 22 2024 | 3.50 | 0.220 | 6.74% | 3.27 | 3.60 | 3.15 | 147.00 |
| Feb 21 2024 | 3.28 | 0.160 | 5.23% | 3.12 | 3.30 | 3.07 | 591.00 |
| Feb 20 2024 | 3.12 | 0.040 | 1.21% | 3.08 | 3.25 | 3.02 | 152.00 |
| Feb 19 2024 | 3.08 | 0.030 | 0.96% | 2.68 | 3.11 | 2.62 | 116.00 |
| Feb 18 2024 | 3.05 | 0.080 | 2.58% | 2.97 | 3.07 | 2.93 | 85.00 |
| Feb 17 2024 | 2.97 | 0.010 | 0.26% | 2.96 | 3.02 | 2.88 | 350.00 |
