Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DEXEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2024 | 9.34 | -0.690 | -6.90% | 10.04 | 10.19 | 9.32 | 132.00 |
| Jun 10 2024 | 10.03 | -0.580 | -5.43% | 9.78 | 10.60 | 4.12 | 47.00 |
| Jun 09 2024 | 10.61 | 0.300 | 2.89% | 10.34 | 10.81 | 10.25 | 27.00 |
| Jun 08 2024 | 10.31 | -0.290 | -2.72% | 10.59 | 10.62 | 10.06 | 88.00 |
| Jun 07 2024 | 10.60 | -0.280 | -2.60% | 10.88 | 11.57 | 9.81 | 244.00 |
| Jun 06 2024 | 10.88 | -0.120 | -1.05% | 11.00 | 11.56 | 10.32 | 198.00 |
| Jun 05 2024 | 11.00 | 0.690 | 6.72% | 9.78 | 11.14 | 4.12 | 77.00 |
| Jun 04 2024 | 10.30 | 0.190 | 1.91% | 10.12 | 10.52 | 10.00 | 27.00 |
| Jun 03 2024 | 10.11 | -0.260 | -2.54% | 10.35 | 10.54 | 10.05 | 11.00 |
| Jun 02 2024 | 10.38 | 0.360 | 3.55% | 10.03 | 10.49 | 10.02 | 19.00 |
| Jun 01 2024 | 10.02 | -0.050 | -0.54% | 10.08 | 10.38 | 9.85 | 17.00 |
| May 31 2024 | 10.07 | -0.200 | -1.94% | 10.27 | 10.41 | 9.92 | 19.00 |
| May 30 2024 | 10.27 | 0.290 | 2.87% | 10.11 | 10.42 | 9.70 | 63.00 |
| May 29 2024 | 9.99 | 0.150 | 1.53% | 9.83 | 10.57 | 9.78 | 210.00 |
| May 28 2024 | 9.84 | 0.380 | 4.02% | 9.44 | 9.90 | 9.35 | 21.00 |
| May 27 2024 | 9.46 | 0.150 | 1.65% | 9.78 | 9.96 | 9.01 | 56.00 |
| May 26 2024 | 9.30 | -0.150 | -1.62% | 9.45 | 9.83 | 9.22 | 10.00 |
| May 25 2024 | 9.46 | -0.250 | -2.60% | 9.69 | 10.11 | 9.37 | 9.00 |
| May 24 2024 | 9.71 | 0.330 | 3.48% | 9.37 | 10.08 | 9.23 | 19.00 |
| May 23 2024 | 9.38 | -0.070 | -0.77% | 9.47 | 9.92 | 9.00 | 33.00 |
| May 22 2024 | 9.45 | -0.120 | -1.25% | 9.56 | 9.76 | 9.02 | 105.00 |
| May 21 2024 | 9.57 | -0.360 | -3.61% | 10.17 | 10.25 | 9.27 | 165.00 |
| May 20 2024 | 9.93 | 0.00 | -0.04% | 9.78 | 9.99 | 4.25 | 59.00 |
| May 19 2024 | 9.94 | -0.490 | -4.67% | 10.42 | 10.45 | 9.84 | 11.00 |
| May 18 2024 | 10.42 | 0.050 | 0.52% | 10.37 | 10.45 | 10.13 | 11.00 |
| May 17 2024 | 10.37 | 0.020 | 0.17% | 10.35 | 10.57 | 10.07 | 120.00 |
| May 16 2024 | 10.35 | 0.140 | 1.33% | 10.16 | 10.68 | 9.99 | 11.00 |
| May 15 2024 | 10.22 | 0.930 | 9.97% | 9.30 | 10.62 | 9.08 | 138.00 |
| May 14 2024 | 9.29 | -0.490 | -4.98% | 9.78 | 9.81 | 8.99 | 16.00 |
| May 13 2024 | 9.78 | -0.130 | -1.30% | 9.46 | 10.20 | 4.02 | 200.00 |
| May 12 2024 | 9.91 | -0.100 | -1.02% | 10.22 | 10.41 | 9.71 | 15.00 |
| May 11 2024 | 10.01 | -0.220 | -2.18% | 10.20 | 10.45 | 9.82 | 39.00 |
| May 10 2024 | 10.23 | -0.130 | -1.22% | 10.34 | 10.89 | 9.76 | 1,458.00 |
| May 09 2024 | 10.36 | -0.100 | -0.92% | 10.48 | 10.74 | 10.15 | 8.00 |
| May 08 2024 | 10.45 | -0.210 | -2.00% | 10.64 | 10.73 | 9.98 | 15.00 |
| May 07 2024 | 10.67 | 0.360 | 3.50% | 10.63 | 10.84 | 10.34 | 9.00 |
| May 06 2024 | 10.31 | -0.160 | -1.56% | 9.46 | 10.86 | 4.25 | 50.00 |
| May 05 2024 | 10.47 | -0.250 | -2.31% | 10.74 | 10.83 | 10.23 | 9.00 |
| May 04 2024 | 10.72 | 0.400 | 3.91% | 10.30 | 10.82 | 10.01 | 12.00 |
| May 03 2024 | 10.31 | 0.580 | 5.96% | 10.04 | 10.66 | 9.34 | 23.00 |
| May 02 2024 | 9.73 | 0.040 | 0.45% | 9.68 | 10.14 | 9.22 | 15.00 |
| May 01 2024 | 9.69 | 0.750 | 8.35% | 9.03 | 9.69 | 8.57 | 114.00 |
| Apr 30 2024 | 8.94 | -1.23 | -12.06% | 10.17 | 10.33 | 8.88 | 162.00 |
| Apr 29 2024 | 10.17 | 0.190 | 1.86% | 9.46 | 10.22 | 4.25 | 166.00 |
| Apr 28 2024 | 9.98 | -0.220 | -2.16% | 10.19 | 10.27 | 9.75 | 17.00 |
| Apr 27 2024 | 10.20 | -0.060 | -0.61% | 10.27 | 10.29 | 9.72 | 40.00 |
| Apr 26 2024 | 10.27 | -0.570 | -5.29% | 10.85 | 10.91 | 9.85 | 17.00 |
| Apr 25 2024 | 10.84 | 0.160 | 1.47% | 10.80 | 11.24 | 10.21 | 26.00 |
| Apr 24 2024 | 10.68 | -0.420 | -3.82% | 11.00 | 11.21 | 10.48 | 31.00 |
| Apr 23 2024 | 11.11 | 0.260 | 2.36% | 11.11 | 11.20 | 10.54 | 27.00 |
| Apr 22 2024 | 10.85 | -0.090 | -0.80% | 9.46 | 11.48 | 4.28 | 103.00 |
| Apr 21 2024 | 10.94 | -0.010 | -0.12% | 10.95 | 11.49 | 10.85 | 22.00 |
| Apr 20 2024 | 10.95 | 0.620 | 6.00% | 10.30 | 11.38 | 10.24 | 27.00 |
| Apr 19 2024 | 10.33 | 0.260 | 2.59% | 10.04 | 10.68 | 9.30 | 31.00 |
| Apr 18 2024 | 10.07 | 0.580 | 6.15% | 9.78 | 10.13 | 9.42 | 14.00 |
| Apr 17 2024 | 9.49 | -0.700 | -6.89% | 10.19 | 10.32 | 9.20 | 95.00 |
| Apr 16 2024 | 10.19 | 0.600 | 6.31% | 9.58 | 10.27 | 8.85 | 187.00 |
| Apr 15 2024 | 9.58 | -0.340 | -3.39% | 9.46 | 10.64 | 8.80 | 56.00 |
| Apr 14 2024 | 9.92 | 0.420 | 4.37% | 9.46 | 10.29 | 8.80 | 121.00 |
| Apr 13 2024 | 9.50 | -0.910 | -8.70% | 10.76 | 11.53 | 8.31 | 209.00 |
| Apr 12 2024 | 10.41 | -2.07 | -16.60% | 12.25 | 12.85 | 9.95 | 31.00 |
| Apr 11 2024 | 12.48 | -0.090 | -0.73% | 12.56 | 13.05 | 12.41 | 11.00 |
| Apr 10 2024 | 12.57 | -0.210 | -1.67% | 12.79 | 12.81 | 12.01 | 348.00 |
| Apr 09 2024 | 12.79 | 0.500 | 4.05% | 12.27 | 13.24 | 11.89 | 77.00 |
| Apr 08 2024 | 12.29 | 0.180 | 1.49% | 8.13 | 12.87 | 7.60 | 62.00 |
| Apr 07 2024 | 12.11 | 0.670 | 5.85% | 11.42 | 12.84 | 11.42 | 76.00 |
| Apr 06 2024 | 11.44 | -0.220 | -1.87% | 11.62 | 12.01 | 11.32 | 134.00 |
| Apr 05 2024 | 11.66 | -0.150 | -1.29% | 11.81 | 11.93 | 11.20 | 497.00 |
| Apr 04 2024 | 11.81 | 0.390 | 3.42% | 11.41 | 12.30 | 11.24 | 136.00 |
| Apr 03 2024 | 11.42 | 0.420 | 3.78% | 11.00 | 12.02 | 10.80 | 335.00 |
| Apr 02 2024 | 11.00 | -0.760 | -6.47% | 11.73 | 12.21 | 10.50 | 400.00 |
| Apr 01 2024 | 11.76 | -0.260 | -2.16% | 8.13 | 12.12 | 4.31 | 52.00 |
| Mar 31 2024 | 12.02 | -0.720 | -5.63% | 12.75 | 13.25 | 11.89 | 35.00 |
| Mar 30 2024 | 12.74 | 0.340 | 2.71% | 12.40 | 13.24 | 11.47 | 103.00 |
| Mar 29 2024 | 12.40 | 0.900 | 7.86% | 11.09 | 13.53 | 11.04 | 390.00 |
| Mar 28 2024 | 11.50 | 0.510 | 4.60% | 11.04 | 11.50 | 10.26 | 130.00 |
| Mar 27 2024 | 11.00 | 0.560 | 5.40% | 10.41 | 11.32 | 10.14 | 51.00 |
| Mar 26 2024 | 10.43 | 0.210 | 2.09% | 10.22 | 11.04 | 9.89 | 38.00 |
| Mar 25 2024 | 10.22 | 0.230 | 2.35% | 8.13 | 10.47 | 7.60 | 247.00 |
| Mar 24 2024 | 9.98 | -0.060 | -0.61% | 10.04 | 10.67 | 9.88 | 291.00 |
| Mar 23 2024 | 10.05 | -0.440 | -4.17% | 10.52 | 12.22 | 10.04 | 201.00 |
| Mar 22 2024 | 10.48 | 1.16 | 12.41% | 9.34 | 11.56 | 9.34 | 339.00 |
| Mar 21 2024 | 9.33 | 0.240 | 2.63% | 9.08 | 9.35 | 8.33 | 449.00 |
| Mar 20 2024 | 9.09 | 1.45 | 18.93% | 7.66 | 9.72 | 7.63 | 437.00 |
| Mar 19 2024 | 7.64 | -0.500 | -6.11% | 8.13 | 8.60 | 7.60 | 88.00 |
| Mar 18 2024 | 8.14 | -0.100 | -1.27% | 2.36 | 8.57 | 2.28 | 556.00 |
| Mar 17 2024 | 8.24 | 0.960 | 13.26% | 7.35 | 8.31 | 7.35 | 289.00 |
| Mar 16 2024 | 7.28 | -0.830 | -10.19% | 8.07 | 8.61 | 7.28 | 309.00 |
| Mar 15 2024 | 8.10 | 0.170 | 2.12% | 2.36 | 8.17 | 2.28 | 1,091.00 |
| Mar 14 2024 | 7.94 | -0.140 | -1.69% | 8.07 | 8.40 | 7.63 | 151.00 |
