Register for streaming realtime charts, analysis tools, and prices.
MKREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 2,683.64 | -74.66 | -2.71% | 2,744.40 | 2,756.15 | 2,677.18 | 5.00 |
| May 03 2024 | 2,758.30 | 189.64 | 7.38% | 2,503.40 | 2,788.70 | 2,503.40 | 111.00 |
| May 02 2024 | 2,568.66 | 100.44 | 4.07% | 2,468.22 | 2,603.07 | 2,468.22 | 5.00 |
| May 01 2024 | 2,468.22 | -27.48 | -1.10% | 2,503.40 | 2,513.00 | 2,395.00 | 3.00 |
| Apr 30 2024 | 2,495.70 | -162.24 | -6.10% | 2,872.80 | 2,872.80 | 2,421.10 | 18.00 |
| Apr 29 2024 | 2,657.94 | -217.62 | -7.57% | 2,726.70 | 2,882.40 | 2,575.17 | 29.00 |
| Apr 28 2024 | 2,875.56 | 92.07 | 3.31% | 2,681.80 | 2,938.30 | 2,681.80 | 34.00 |
| Apr 27 2024 | 2,783.49 | 101.69 | 3.79% | 2,681.80 | 2,787.21 | 2,624.50 | 16.00 |
| Apr 26 2024 | 2,681.80 | -4.04 | -0.15% | 2,807.90 | 2,807.90 | 2,613.00 | 19.00 |
| Apr 25 2024 | 2,685.84 | 1.86 | 0.07% | 2,807.90 | 2,807.90 | 2,621.65 | 2.00 |
| Apr 24 2024 | 2,683.98 | -33.48 | -1.23% | 2,726.70 | 2,843.90 | 2,683.98 | 32.00 |
| Apr 23 2024 | 2,717.46 | -8.36 | -0.31% | 2,725.82 | 2,807.90 | 2,645.69 | 10.00 |
| Apr 22 2024 | 2,725.82 | -82.08 | -2.92% | 2,807.90 | 2,847.67 | 2,709.09 | 6.00 |
| Apr 21 2024 | 2,807.90 | -128.10 | -4.36% | 2,936.00 | 2,965.10 | 2,799.30 | 15.00 |
| Apr 20 2024 | 2,936.00 | 171.10 | 6.19% | 2,764.90 | 2,955.54 | 2,764.90 | 2.00 |
| Apr 19 2024 | 2,764.90 | -120.38 | -4.17% | 2,885.28 | 2,885.28 | 2,674.50 | 112.00 |
| Apr 18 2024 | 2,885.28 | -65.32 | -2.21% | 2,952.70 | 3,033.93 | 2,875.56 | 10.00 |
| Apr 17 2024 | 2,950.60 | -139.80 | -4.52% | 2,900.40 | 3,106.30 | 2,900.40 | 74.00 |
| Apr 16 2024 | 3,090.40 | 190.00 | 6.55% | 2,900.40 | 3,134.00 | 2,828.90 | 69.00 |
| Apr 15 2024 | 2,900.40 | 11.10 | 0.38% | 2,896.02 | 3,042.96 | 2,823.50 | 49.00 |
| Apr 14 2024 | 2,889.30 | 208.90 | 7.79% | 2,680.40 | 3,039.23 | 2,604.00 | 100.00 |
| Apr 13 2024 | 2,680.40 | -126.10 | -4.49% | 2,771.70 | 2,805.80 | 2,245.00 | 100.00 |
| Apr 12 2024 | 2,806.50 | -305.10 | -9.81% | 3,098.30 | 3,162.80 | 2,365.30 | 151.00 |
| Apr 11 2024 | 3,111.60 | 0.750 | 0.02% | 3,110.85 | 3,191.50 | 3,000.02 | 32.00 |
| Apr 10 2024 | 3,110.85 | -22.63 | -0.72% | 3,121.30 | 3,203.60 | 3,050.70 | 115.00 |
| Apr 09 2024 | 3,133.48 | -330.02 | -9.53% | 3,432.30 | 3,499.82 | 3,119.10 | 116.00 |
| Apr 08 2024 | 3,463.50 | 107.00 | 3.19% | 3,349.40 | 3,520.00 | 3,249.00 | 71.00 |
| Apr 07 2024 | 3,356.50 | -76.94 | -2.24% | 3,433.44 | 3,447.60 | 3,300.70 | 23.00 |
| Apr 06 2024 | 3,433.44 | 34.84 | 1.03% | 3,398.60 | 3,480.36 | 3,386.42 | 1.00 |
| Apr 05 2024 | 3,398.60 | -226.40 | -6.25% | 3,510.10 | 3,675.30 | 3,372.00 | 68.00 |
| Apr 04 2024 | 3,625.00 | 107.90 | 3.07% | 3,495.60 | 3,750.00 | 3,404.80 | 58.00 |
| Apr 03 2024 | 3,517.10 | 31.30 | 0.90% | 3,483.60 | 3,600.00 | 3,410.50 | 107.00 |
| Apr 02 2024 | 3,485.80 | -19.50 | -0.56% | 3,493.40 | 3,646.60 | 3,310.00 | 282.00 |
| Apr 01 2024 | 3,505.30 | -125.36 | -3.45% | 3,640.90 | 3,656.80 | 3,360.00 | 164.00 |
| Mar 31 2024 | 3,630.66 | 146.66 | 4.21% | 3,470.10 | 3,755.44 | 3,454.10 | 29.00 |
| Mar 30 2024 | 3,484.00 | 90.13 | 2.66% | 3,415.96 | 3,528.10 | 3,398.00 | 150.00 |
| Mar 29 2024 | 3,393.87 | 18.37 | 0.54% | 3,363.60 | 3,600.29 | 3,223.91 | 56.00 |
| Mar 28 2024 | 3,375.50 | 329.00 | 10.80% | 3,038.30 | 3,410.20 | 3,038.30 | 279.00 |
| Mar 27 2024 | 3,046.50 | 66.63 | 2.24% | 2,979.87 | 3,072.00 | 2,897.30 | 34.00 |
| Mar 26 2024 | 2,979.87 | -54.73 | -1.80% | 3,034.60 | 3,083.30 | 2,952.28 | 2.00 |
| Mar 25 2024 | 3,034.60 | 135.69 | 4.68% | 2,892.90 | 3,115.30 | 2,878.90 | 68.00 |
| Mar 24 2024 | 2,898.91 | 67.21 | 2.37% | 2,831.60 | 2,924.00 | 2,809.73 | 4.00 |
| Mar 23 2024 | 2,831.70 | -59.86 | -2.07% | 2,891.56 | 3,113.40 | 2,831.70 | 18.00 |
| Mar 22 2024 | 2,891.56 | -203.44 | -6.57% | 3,118.30 | 3,135.00 | 2,856.23 | 27.00 |
| Mar 21 2024 | 3,095.00 | 315.90 | 11.37% | 2,784.30 | 3,191.10 | 2,709.90 | 328.00 |
| Mar 20 2024 | 2,779.10 | 170.50 | 6.54% | 2,560.82 | 3,033.10 | 2,512.60 | 219.00 |
| Mar 19 2024 | 2,608.60 | -233.40 | -8.21% | 2,802.82 | 3,033.10 | 2,487.59 | 37.00 |
| Mar 18 2024 | 2,842.00 | -157.60 | -5.25% | 3,008.60 | 3,050.00 | 2,787.33 | 96.00 |
| Mar 17 2024 | 2,999.60 | 400.30 | 15.40% | 2,612.50 | 3,000.00 | 2,612.50 | 1,154.00 |
| Mar 16 2024 | 2,599.30 | 18.90 | 0.73% | 2,583.50 | 2,716.80 | 2,433.10 | 351.00 |
| Mar 15 2024 | 2,580.40 | -25.00 | -0.96% | 2,660.10 | 2,709.10 | 2,372.00 | 620.00 |
| Mar 14 2024 | 2,605.40 | -43.62 | -1.65% | 2,629.40 | 2,687.90 | 2,552.00 | 172.00 |
| Mar 13 2024 | 2,649.02 | 271.87 | 11.44% | 2,409.49 | 2,670.57 | 2,409.49 | 87.00 |
| Mar 12 2024 | 2,377.15 | 2.82 | 0.12% | 2,583.60 | 2,700.00 | 2,258.56 | 43.00 |
| Mar 11 2024 | 2,374.33 | -197.37 | -7.67% | 2,557.80 | 2,557.80 | 2,346.10 | 393.00 |
| Mar 10 2024 | 2,571.70 | 355.40 | 16.04% | 2,209.20 | 2,571.80 | 2,205.40 | 552.00 |
| Mar 09 2024 | 2,216.30 | 301.90 | 15.77% | 1,914.20 | 2,290.00 | 1,905.93 | 733.00 |
| Mar 08 2024 | 1,914.40 | -2.30 | -0.12% | 1,916.70 | 1,942.10 | 1,804.70 | 50.00 |
| Mar 07 2024 | 1,916.70 | 12.80 | 0.67% | 1,903.80 | 1,931.30 | 1,880.06 | 3.00 |
| Mar 06 2024 | 1,903.90 | 55.70 | 3.01% | 1,844.20 | 1,963.80 | 1,798.00 | 102.00 |
| Mar 05 2024 | 1,848.20 | -79.79 | -4.14% | 1,927.99 | 2,021.80 | 1,621.20 | 713.00 |
| Mar 04 2024 | 1,927.99 | -8.61 | -0.44% | 1,927.80 | 1,951.96 | 1,880.31 | 25.00 |
| Mar 03 2024 | 1,936.60 | -18.40 | -0.94% | 1,955.00 | 1,983.52 | 1,872.54 | 25.00 |
| Mar 02 2024 | 1,955.00 | 9.80 | 0.50% | 1,948.10 | 1,979.84 | 1,942.22 | 15.00 |
| Mar 01 2024 | 1,945.20 | 6.61 | 0.34% | 1,978.80 | 1,978.80 | 1,924.90 | 47.00 |
| Feb 29 2024 | 1,938.59 | -67.93 | -3.39% | 2,006.52 | 2,081.82 | 1,922.80 | 126.00 |
| Feb 28 2024 | 2,006.52 | 17.52 | 0.88% | 1,978.80 | 2,057.15 | 1,907.00 | 22.00 |
| Feb 27 2024 | 1,989.00 | 56.80 | 2.94% | 1,932.20 | 2,014.11 | 1,872.30 | 150.00 |
| Feb 26 2024 | 1,932.20 | 35.68 | 1.88% | 1,914.51 | 1,932.20 | 1,889.71 | 10.00 |
| Feb 25 2024 | 1,896.52 | 19.91 | 1.06% | 1,872.30 | 1,896.52 | 1,867.61 | 2.00 |
| Feb 24 2024 | 1,876.61 | 30.90 | 1.67% | 1,845.71 | 1,938.34 | 1,829.87 | 14.00 |
| Feb 23 2024 | 1,845.71 | -26.59 | -1.42% | 1,872.30 | 1,878.64 | 1,813.33 | 10.00 |
| Feb 22 2024 | 1,872.30 | -14.61 | -0.77% | 1,886.91 | 1,977.80 | 1,863.79 | 27.00 |
| Feb 21 2024 | 1,886.91 | -93.84 | -4.74% | 1,980.75 | 1,980.75 | 1,852.89 | 3.00 |
| Feb 20 2024 | 1,980.75 | -46.94 | -2.31% | 2,001.05 | 2,071.56 | 1,916.05 | 14.00 |
| Feb 19 2024 | 2,027.69 | 2.77 | 0.14% | 2,025.40 | 2,058.96 | 2,007.61 | 5.00 |
| Feb 18 2024 | 2,024.92 | 53.72 | 2.73% | 1,977.80 | 2,036.87 | 1,952.25 | 10.00 |
| Feb 17 2024 | 1,971.20 | 36.50 | 1.89% | 1,931.60 | 1,990.80 | 1,900.10 | 99.00 |
| Feb 16 2024 | 1,934.70 | -6.20 | -0.32% | 1,947.00 | 1,973.00 | 1,882.00 | 91.00 |
| Feb 15 2024 | 1,940.90 | -4.67 | -0.24% | 1,963.60 | 1,972.30 | 1,890.00 | 96.00 |
| Feb 14 2024 | 1,945.57 | 24.07 | 1.25% | 1,920.80 | 1,982.00 | 1,902.00 | 39.00 |
| Feb 13 2024 | 1,921.50 | 2.89 | 0.15% | 1,918.61 | 1,977.50 | 1,846.80 | 146.00 |
| Feb 12 2024 | 1,918.61 | 42.73 | 2.28% | 1,861.20 | 1,918.61 | 1,836.42 | 21.00 |
| Feb 11 2024 | 1,875.88 | 29.08 | 1.57% | 1,845.00 | 1,882.31 | 1,843.30 | 8.00 |
| Feb 10 2024 | 1,846.80 | 21.80 | 1.19% | 1,825.00 | 1,849.00 | 1,795.10 | 99.00 |
| Feb 09 2024 | 1,825.00 | 22.80 | 1.27% | 1,799.50 | 1,845.31 | 1,798.50 | 4.00 |
| Feb 08 2024 | 1,802.20 | -6.65 | -0.37% | 1,808.85 | 1,820.60 | 1,782.60 | 90.00 |
| Feb 07 2024 | 1,808.85 | -6.55 | -0.36% | 1,813.50 | 1,818.84 | 1,784.16 | 5.00 |
| Feb 06 2024 | 1,815.40 | 9.30 | 0.51% | 1,814.85 | 1,848.70 | 1,774.00 | 79.00 |
| Feb 05 2024 | 1,806.10 | -42.60 | -2.30% | 1,853.50 | 1,859.30 | 1,806.10 | 12.00 |
| Feb 04 2024 | 1,848.70 | -4.70 | -0.25% | 1,859.70 | 1,876.20 | 1,836.30 | 21.00 |
| Feb 03 2024 | 1,853.40 | 16.90 | 0.92% | 1,829.70 | 1,874.80 | 1,829.70 | 16.00 |
