Register to chat with like-minded investors on our interactive forums.
DIAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.50299 | 0.01285 | 2.62% | 0.49594 | 0.50841 | 0.48581 | 19,655.00 |
| May 26 2024 | 0.49014 | 0.00093 | 0.19% | 0.48921 | 0.49534 | 0.4834 | 68,654.00 |
| May 25 2024 | 0.48921 | 0.00871 | 1.81% | 0.4805 | 0.49206 | 0.48046 | 51,883.00 |
| May 24 2024 | 0.4805 | 0.00557 | 1.17% | 0.47493 | 0.48401 | 0.454 | 63,518.00 |
| May 23 2024 | 0.47493 | 0.00273 | 0.58% | 0.46529 | 0.48499 | 0.45762 | 62,617.00 |
| May 22 2024 | 0.4722 | 0.00691 | 1.49% | 0.46906 | 0.47686 | 0.46828 | 3,968.00 |
| May 21 2024 | 0.46529 | 0.01594 | 3.55% | 0.44532 | 0.47352 | 0.44363 | 126,124.00 |
| May 20 2024 | 0.44935 | 0.02384 | 5.60% | 0.42392 | 0.44935 | 0.41233 | 259,633.00 |
| May 19 2024 | 0.42551 | -0.04039 | -8.67% | 0.43695 | 0.46659 | 0.42392 | 59,467.00 |
| May 18 2024 | 0.4659 | 0.00138 | 0.30% | 0.43695 | 0.46844 | 0.43695 | 8,818.00 |
| May 17 2024 | 0.46452 | 0.03059 | 7.05% | 0.43665 | 0.46452 | 0.43363 | 43,141.00 |
| May 16 2024 | 0.43393 | 0.01261 | 2.99% | 0.42132 | 0.450 | 0.42132 | 105,004.00 |
| May 15 2024 | 0.42132 | 0.01481 | 3.64% | 0.40651 | 0.43112 | 0.39554 | 232,457.00 |
| May 14 2024 | 0.40651 | -0.01569 | -3.72% | 0.4142 | 0.41902 | 0.38955 | 28,620.00 |
| May 13 2024 | 0.4222 | -0.0028 | -0.66% | 0.42642 | 0.42642 | 0.4222 | 0.00 |
| May 12 2024 | 0.425 | -0.00999 | -2.30% | 0.44294 | 0.44294 | 0.425 | 58.00 |
| May 11 2024 | 0.43499 | -0.01042 | -2.34% | 0.44294 | 0.44294 | 0.43338 | 27.00 |
| May 10 2024 | 0.44541 | 0.00247 | 0.56% | 0.44294 | 0.44819 | 0.44166 | 942.00 |
| May 09 2024 | 0.44294 | -0.0141 | -3.09% | 0.47574 | 0.47574 | 0.42563 | 160,546.00 |
| May 08 2024 | 0.45704 | -0.0352 | -7.15% | 0.47574 | 0.47574 | 0.454 | 11,411.00 |
| May 07 2024 | 0.49224 | 0.01185 | 2.47% | 0.4805 | 0.49224 | 0.47729 | 7,909.00 |
| May 06 2024 | 0.48039 | -0.00813 | -1.66% | 0.48919 | 0.50104 | 0.4745 | 37,315.00 |
| May 05 2024 | 0.48852 | 0.01474 | 3.11% | 0.47461 | 0.4915 | 0.46853 | 58,759.00 |
| May 04 2024 | 0.47378 | -0.00083 | -0.17% | 0.47461 | 0.47461 | 0.47377 | 210.00 |
| May 03 2024 | 0.47461 | 0.03535 | 8.05% | 0.43682 | 0.4761 | 0.43682 | 61,704.00 |
| May 02 2024 | 0.43926 | -0.00203 | -0.46% | 0.43682 | 0.44373 | 0.43097 | 11,277.00 |
| May 01 2024 | 0.44129 | 0.00447 | 1.02% | 0.43682 | 0.44129 | 0.43682 | 66.00 |
| Apr 30 2024 | 0.43682 | -0.01709 | -3.77% | 0.466 | 0.466 | 0.42172 | 103,294.00 |
| Apr 29 2024 | 0.45391 | -0.01246 | -2.67% | 0.48114 | 0.49015 | 0.45231 | 7,910.00 |
| Apr 28 2024 | 0.46637 | -0.00105 | -0.22% | 0.46182 | 0.48009 | 0.46182 | 32,504.00 |
| Apr 27 2024 | 0.46742 | 0.0056 | 1.21% | 0.46182 | 0.46902 | 0.45718 | 17,394.00 |
| Apr 26 2024 | 0.46182 | -0.01056 | -2.24% | 0.48095 | 0.48315 | 0.45469 | 18,361.00 |
| Apr 25 2024 | 0.47238 | -0.00647 | -1.35% | 0.48114 | 0.48114 | 0.46574 | 26,954.00 |
| Apr 24 2024 | 0.47885 | -0.01147 | -2.34% | 0.49837 | 0.51082 | 0.47574 | 65,130.00 |
| Apr 23 2024 | 0.49032 | 0.01022 | 2.13% | 0.48114 | 0.49032 | 0.48114 | 2,436.00 |
| Apr 22 2024 | 0.4801 | -0.00349 | -0.72% | 0.48114 | 0.4853 | 0.47856 | 1,390.00 |
| Apr 21 2024 | 0.48359 | 0.00822 | 1.73% | 0.50443 | 0.51453 | 0.47215 | 120,637.00 |
| Apr 20 2024 | 0.47537 | 0.00118 | 0.25% | 0.47419 | 0.47656 | 0.47146 | 3,375.00 |
| Apr 19 2024 | 0.47419 | 0.04129 | 9.54% | 0.45891 | 0.49503 | 0.42177 | 327,794.00 |
| Apr 18 2024 | 0.4329 | 0.0073 | 1.72% | 0.42612 | 0.43326 | 0.42074 | 6,053.00 |
| Apr 17 2024 | 0.4256 | -0.01789 | -4.03% | 0.42466 | 0.44391 | 0.40967 | 80,237.00 |
| Apr 16 2024 | 0.44349 | 0.01883 | 4.43% | 0.42466 | 0.44915 | 0.41246 | 115,151.00 |
| Apr 15 2024 | 0.42466 | -0.03485 | -7.58% | 0.4529 | 0.47235 | 0.41541 | 84,509.00 |
| Apr 14 2024 | 0.45951 | 0.0228 | 5.22% | 0.43671 | 0.47511 | 0.41447 | 67,771.00 |
| Apr 13 2024 | 0.43671 | -0.06689 | -13.28% | 0.50228 | 0.51277 | 0.39716 | 153,786.00 |
| Apr 12 2024 | 0.5036 | -0.0695 | -12.13% | 0.57827 | 0.60042 | 0.4749 | 154,163.00 |
| Apr 11 2024 | 0.5731 | -0.01642 | -2.79% | 0.59533 | 0.60995 | 0.56753 | 88,586.00 |
| Apr 10 2024 | 0.58952 | 0.01492 | 2.60% | 0.57212 | 0.59579 | 0.55152 | 125,625.00 |
| Apr 09 2024 | 0.5746 | -0.01373 | -2.33% | 0.58716 | 0.58986 | 0.56066 | 213,987.00 |
| Apr 08 2024 | 0.58833 | -0.00689 | -1.16% | 0.59991 | 0.63523 | 0.58698 | 840,327.00 |
| Apr 07 2024 | 0.59522 | 0.03819 | 6.86% | 0.55471 | 0.59705 | 0.55471 | 155,312.00 |
| Apr 06 2024 | 0.55703 | 0.00385 | 0.70% | 0.550 | 0.55703 | 0.550 | 1,597.00 |
| Apr 05 2024 | 0.55318 | -0.02071 | -3.61% | 0.57312 | 0.5775 | 0.53622 | 117,132.00 |
| Apr 04 2024 | 0.57389 | 0.03334 | 6.17% | 0.54037 | 0.60254 | 0.5311 | 499,571.00 |
| Apr 03 2024 | 0.54055 | -0.00245 | -0.45% | 0.53936 | 0.57114 | 0.52326 | 239,976.00 |
| Apr 02 2024 | 0.543 | -0.04389 | -7.48% | 0.58689 | 0.58727 | 0.52209 | 257,025.00 |
| Apr 01 2024 | 0.58689 | -0.04107 | -6.54% | 0.62379 | 0.62379 | 0.5672 | 143,584.00 |
| Mar 31 2024 | 0.62796 | 0.0069 | 1.11% | 0.62981 | 0.62981 | 0.62288 | 698.00 |
| Mar 30 2024 | 0.62106 | -0.02498 | -3.87% | 0.63914 | 0.65381 | 0.62106 | 160,664.00 |
| Mar 29 2024 | 0.64604 | 0.00531 | 0.83% | 0.63914 | 0.65162 | 0.635 | 5,780.00 |
| Mar 28 2024 | 0.64073 | 0.00054 | 0.08% | 0.64019 | 0.66815 | 0.61802 | 643,101.00 |
| Mar 27 2024 | 0.64019 | -0.02141 | -3.24% | 0.65336 | 0.6772 | 0.64019 | 190,919.00 |
| Mar 26 2024 | 0.6616 | 0.00824 | 1.26% | 0.65336 | 0.665 | 0.65336 | 3,350.00 |
| Mar 25 2024 | 0.65336 | 0.0407 | 6.64% | 0.644 | 0.67109 | 0.63773 | 1,320,684.00 |
| Mar 24 2024 | 0.61266 | 0.00094 | 0.15% | 0.60726 | 0.61533 | 0.60726 | 21,423.00 |
| Mar 23 2024 | 0.61172 | -0.058 | -8.66% | 0.62357 | 0.714 | 0.61094 | 160,624.00 |
| Mar 22 2024 | 0.66972 | -0.00841 | -1.24% | 0.7322 | 0.74195 | 0.66756 | 1,079,204.00 |
| Mar 21 2024 | 0.67813 | 0.12069 | 21.65% | 0.56019 | 0.75549 | 0.53619 | 6,253,645.00 |
| Mar 20 2024 | 0.55744 | 0.01887 | 3.50% | 0.61038 | 0.61038 | 0.49474 | 217,872.00 |
| Mar 19 2024 | 0.53857 | -0.07529 | -12.27% | 0.61038 | 0.61038 | 0.53333 | 32,549.00 |
| Mar 18 2024 | 0.61386 | 0.00085 | 0.14% | 0.60504 | 0.61386 | 0.58815 | 218,039.00 |
| Mar 17 2024 | 0.61301 | 0.03103 | 5.33% | 0.58706 | 0.62994 | 0.55279 | 225,628.00 |
| Mar 16 2024 | 0.58198 | -0.07847 | -11.88% | 0.65611 | 0.68022 | 0.5733 | 483,220.00 |
| Mar 15 2024 | 0.66045 | 0.02577 | 4.06% | 0.63504 | 0.69932 | 0.560 | 2,597,774.00 |
| Mar 14 2024 | 0.63468 | 0.03062 | 5.07% | 0.6414 | 0.695 | 0.62334 | 937,778.00 |
| Mar 13 2024 | 0.60406 | 0.02692 | 4.66% | 0.54961 | 0.60406 | 0.54961 | 37,357.00 |
| Mar 12 2024 | 0.57714 | 0.01227 | 2.17% | 0.54961 | 0.57987 | 0.54961 | 23,129.00 |
| Mar 11 2024 | 0.56487 | 0.02028 | 3.72% | 0.55196 | 0.57109 | 0.52799 | 810,067.00 |
| Mar 10 2024 | 0.54459 | -0.02243 | -3.96% | 0.57001 | 0.57985 | 0.53301 | 352,938.00 |
| Mar 09 2024 | 0.56702 | 0.03057 | 5.70% | 0.53804 | 0.57947 | 0.53695 | 662,360.00 |
| Mar 08 2024 | 0.53645 | 0.02017 | 3.91% | 0.55409 | 0.55971 | 0.51164 | 422,884.00 |
| Mar 07 2024 | 0.51628 | 0.00228 | 0.44% | 0.51331 | 0.51628 | 0.51331 | 144.00 |
| Mar 06 2024 | 0.514 | 0.02528 | 5.17% | 0.48921 | 0.5206 | 0.46995 | 204,677.00 |
| Mar 05 2024 | 0.48872 | -0.06741 | -12.12% | 0.52299 | 0.55452 | 0.45001 | 806,209.00 |
| Mar 04 2024 | 0.55613 | 0.02003 | 3.74% | 0.56035 | 0.57231 | 0.55479 | 866,612.00 |
| Mar 03 2024 | 0.5361 | 0.01096 | 2.09% | 0.52299 | 0.53833 | 0.52299 | 233.00 |
| Mar 02 2024 | 0.52514 | 0.00093 | 0.18% | 0.52299 | 0.52944 | 0.51787 | 19,880.00 |
| Mar 01 2024 | 0.52421 | 0.01409 | 2.76% | 0.50813 | 0.54032 | 0.49617 | 871,576.00 |
| Feb 29 2024 | 0.51012 | -0.00438 | -0.85% | 0.50813 | 0.5153 | 0.49376 | 275,487.00 |
| Feb 28 2024 | 0.5145 | 0.00597 | 1.17% | 0.50813 | 0.51563 | 0.50757 | 41,571.00 |
