Register to chat with like-minded investors on our interactive forums.
PAXGEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 2,158.73 | 7.62 | 0.35% | 2,165.32 | 2,173.19 | 2,149.95 | 14.00 |
| May 24 2024 | 2,151.11 | -16.01 | -0.74% | 2,162.35 | 2,182.35 | 2,150.86 | 50.00 |
| May 23 2024 | 2,167.12 | -34.99 | -1.59% | 2,201.23 | 2,214.85 | 2,148.83 | 77.00 |
| May 22 2024 | 2,202.11 | -4.46 | -0.20% | 2,212.21 | 2,222.36 | 2,186.38 | 44.00 |
| May 21 2024 | 2,206.57 | -8.28 | -0.37% | 2,212.48 | 2,226.55 | 2,162.94 | 63.00 |
| May 20 2024 | 2,214.85 | 2.95 | 0.13% | 2,133.76 | 2,227.79 | 841.59 | 171.00 |
| May 19 2024 | 2,211.91 | 18.19 | 0.83% | 2,190.48 | 2,224.78 | 2,175.83 | 31.00 |
| May 18 2024 | 2,193.72 | -7.23 | -0.33% | 2,209.24 | 2,209.27 | 2,186.85 | 40.00 |
| May 17 2024 | 2,200.95 | 30.15 | 1.39% | 2,164.83 | 2,205.47 | 2,163.57 | 41.00 |
| May 16 2024 | 2,170.80 | -16.96 | -0.78% | 2,178.56 | 2,203.74 | 2,146.89 | 50.00 |
| May 15 2024 | 2,187.76 | 23.54 | 1.09% | 2,159.98 | 2,189.14 | 2,156.80 | 70.00 |
| May 14 2024 | 2,164.23 | 15.37 | 0.72% | 2,142.90 | 2,173.18 | 2,142.90 | 31.00 |
| May 13 2024 | 2,148.86 | -27.56 | -1.27% | 2,133.76 | 2,179.14 | 907.80 | 44.00 |
| May 12 2024 | 2,176.41 | 3.49 | 0.16% | 2,174.71 | 2,186.31 | 2,161.70 | 25.00 |
| May 11 2024 | 2,172.92 | 4.95 | 0.23% | 2,167.13 | 2,186.52 | 2,158.29 | 14.00 |
| May 10 2024 | 2,167.98 | -4.46 | -0.21% | 2,169.25 | 2,190.06 | 2,157.02 | 78.00 |
| May 09 2024 | 2,172.44 | 38.40 | 1.80% | 2,137.92 | 2,176.21 | 2,124.98 | 112.00 |
| May 08 2024 | 2,134.04 | -0.060 | 0.00% | 2,133.76 | 2,158.65 | 2,120.24 | 94.00 |
| May 07 2024 | 2,134.11 | -4.55 | -0.21% | 2,140.32 | 2,166.53 | 2,116.12 | 75.00 |
| May 06 2024 | 2,138.66 | 13.69 | 0.64% | 1,854.66 | 2,149.96 | 1,854.66 | 125.00 |
| May 05 2024 | 2,124.97 | 3.17 | 0.15% | 2,125.92 | 2,131.36 | 2,104.58 | 56.00 |
| May 04 2024 | 2,121.79 | -6.87 | -0.32% | 2,129.52 | 2,143.73 | 2,111.65 | 126.00 |
| May 03 2024 | 2,128.66 | -10.34 | -0.48% | 2,123.89 | 2,146.53 | 2,115.86 | 86.00 |
| May 02 2024 | 2,139.00 | -18.64 | -0.86% | 2,160.48 | 2,162.35 | 2,123.84 | 84.00 |
| May 01 2024 | 2,157.63 | -0.290 | -0.01% | 2,155.04 | 2,171.62 | 2,121.74 | 259.00 |
| Apr 30 2024 | 2,157.93 | -31.05 | -1.42% | 2,196.44 | 2,196.44 | 2,135.30 | 85.00 |
| Apr 29 2024 | 2,188.98 | -8.89 | -0.40% | 1,854.66 | 2,198.86 | 818.98 | 73.00 |
| Apr 28 2024 | 2,197.87 | -5.66 | -0.26% | 2,209.76 | 2,225.95 | 2,179.57 | 45.00 |
| Apr 27 2024 | 2,203.53 | 10.71 | 0.49% | 2,192.90 | 2,222.52 | 2,170.02 | 86.00 |
| Apr 26 2024 | 2,192.83 | 21.24 | 0.98% | 2,172.26 | 2,202.82 | 2,154.70 | 33.00 |
| Apr 25 2024 | 2,171.59 | 26.92 | 1.26% | 2,148.46 | 2,189.78 | 2,130.60 | 74.00 |
| Apr 24 2024 | 2,144.66 | -8.59 | -0.40% | 2,148.28 | 2,221.57 | 2,135.75 | 91.00 |
| Apr 23 2024 | 2,153.25 | -22.07 | -1.01% | 2,176.73 | 2,196.95 | 2,143.13 | 101.00 |
| Apr 22 2024 | 2,175.32 | -57.67 | -2.58% | 1,854.66 | 2,227.80 | 927.59 | 132.00 |
| Apr 21 2024 | 2,232.99 | -15.22 | -0.68% | 2,238.49 | 2,253.89 | 2,224.15 | 111.00 |
| Apr 20 2024 | 2,248.22 | -1.00 | -0.04% | 2,242.09 | 2,262.81 | 2,232.46 | 108.00 |
| Apr 19 2024 | 2,249.22 | 9.43 | 0.42% | 2,236.75 | 2,327.11 | 2,236.65 | 417.00 |
| Apr 18 2024 | 2,239.79 | -2.43 | -0.11% | 2,243.02 | 2,266.68 | 2,230.21 | 212.00 |
| Apr 17 2024 | 2,242.21 | -15.75 | -0.70% | 2,263.44 | 2,277.23 | 2,232.63 | 305.00 |
| Apr 16 2024 | 2,257.97 | -38.83 | -1.69% | 2,291.12 | 2,314.24 | 2,245.47 | 488.00 |
| Apr 15 2024 | 2,296.79 | 40.47 | 1.79% | 1,854.66 | 2,336.99 | 1,854.66 | 296.00 |
| Apr 14 2024 | 2,256.32 | -89.32 | -3.81% | 2,336.36 | 2,394.13 | 2,236.91 | 479.00 |
| Apr 13 2024 | 2,345.64 | 126.88 | 5.72% | 2,224.46 | 2,819.09 | 2,207.30 | 2,135.00 |
| Apr 12 2024 | 2,218.76 | 13.94 | 0.63% | 2,207.82 | 2,280.20 | 2,176.33 | 234.00 |
| Apr 11 2024 | 2,204.83 | 42.52 | 1.97% | 2,160.84 | 2,209.09 | 2,149.88 | 97.00 |
| Apr 10 2024 | 2,162.31 | 10.30 | 0.48% | 2,150.13 | 2,169.33 | 2,128.65 | 105.00 |
| Apr 09 2024 | 2,152.01 | 19.01 | 0.89% | 2,135.59 | 2,168.75 | 2,126.50 | 96.00 |
| Apr 08 2024 | 2,133.00 | 18.67 | 0.88% | 1,854.66 | 2,148.04 | 1,854.66 | 260.00 |
| Apr 07 2024 | 2,114.33 | -13.35 | -0.63% | 2,127.25 | 2,143.93 | 2,110.19 | 92.00 |
| Apr 06 2024 | 2,127.68 | -16.72 | -0.78% | 2,139.90 | 2,139.90 | 2,120.82 | 95.00 |
| Apr 05 2024 | 2,144.40 | 31.17 | 1.47% | 2,096.26 | 2,148.01 | 2,075.99 | 134.00 |
| Apr 04 2024 | 2,113.23 | -12.66 | -0.60% | 2,119.83 | 2,132.08 | 2,094.56 | 85.00 |
| Apr 03 2024 | 2,125.89 | 20.37 | 0.97% | 2,108.28 | 2,145.22 | 2,079.43 | 220.00 |
| Apr 02 2024 | 2,105.51 | 23.06 | 1.11% | 2,080.52 | 2,106.63 | 2,069.03 | 180.00 |
| Apr 01 2024 | 2,082.45 | 25.10 | 1.22% | 1,854.66 | 2,088.09 | 1,854.66 | 105.00 |
| Mar 31 2024 | 2,057.35 | 6.47 | 0.32% | 2,047.67 | 2,066.06 | 2,035.87 | 32.00 |
| Mar 30 2024 | 2,050.88 | -6.74 | -0.33% | 2,057.56 | 2,063.60 | 2,038.84 | 45.00 |
| Mar 29 2024 | 2,057.62 | 3.19 | 0.16% | 2,056.56 | 2,060.82 | 2,040.99 | 67.00 |
| Mar 28 2024 | 2,054.42 | 52.37 | 2.62% | 2,002.10 | 2,059.40 | 1,996.01 | 136.00 |
| Mar 27 2024 | 2,002.05 | 4.78 | 0.24% | 2,006.41 | 2,028.63 | 1,987.07 | 77.00 |
| Mar 26 2024 | 1,997.27 | 0.200 | 0.01% | 1,991.51 | 2,013.25 | 1,988.78 | 134.00 |
| Mar 25 2024 | 1,997.07 | -13.64 | -0.68% | 1,854.66 | 2,010.82 | 1,854.66 | 358.00 |
| Mar 24 2024 | 2,010.71 | 34.51 | 1.75% | 1,994.65 | 2,022.58 | 1,975.19 | 64.00 |
| Mar 23 2024 | 1,976.20 | -13.52 | -0.68% | 1,991.39 | 2,005.04 | 1,976.20 | 32.00 |
| Mar 22 2024 | 1,989.72 | -10.25 | -0.51% | 1,999.78 | 2,009.22 | 1,979.69 | 91.00 |
| Mar 21 2024 | 1,999.97 | -2.57 | -0.13% | 2,002.08 | 2,016.80 | 1,982.57 | 114.00 |
| Mar 20 2024 | 2,002.54 | 41.36 | 2.11% | 1,961.71 | 2,004.73 | 1,937.61 | 244.00 |
| Mar 19 2024 | 1,961.18 | -4.94 | -0.25% | 1,970.75 | 1,979.20 | 1,935.20 | 373.00 |
| Mar 18 2024 | 1,966.12 | 11.32 | 0.58% | 1,854.66 | 1,977.14 | 725.91 | 221.00 |
| Mar 17 2024 | 1,954.80 | 2.22 | 0.11% | 1,947.80 | 1,967.46 | 1,927.90 | 167.00 |
| Mar 16 2024 | 1,952.58 | -15.14 | -0.77% | 1,967.27 | 1,973.32 | 1,926.00 | 171.00 |
| Mar 15 2024 | 1,967.72 | -24.75 | -1.24% | 1,854.66 | 1,992.00 | 1,854.66 | 299.00 |
| Mar 14 2024 | 1,992.47 | 20.84 | 1.06% | 1,969.13 | 2,011.88 | 1,912.41 | 174.00 |
| Mar 13 2024 | 1,971.63 | 8.25 | 0.42% | 1,965.14 | 1,979.21 | 1,950.86 | 232.00 |
| Mar 12 2024 | 1,963.37 | 6.51 | 0.33% | 1,956.97 | 1,976.70 | 1,935.66 | 262.00 |
| Mar 11 2024 | 1,956.86 | -0.360 | -0.02% | 1,854.66 | 1,984.64 | 1,854.66 | 291.00 |
| Mar 10 2024 | 1,957.22 | 8.61 | 0.44% | 1,949.89 | 1,961.33 | 1,937.29 | 146.00 |
| Mar 09 2024 | 1,948.60 | 4.31 | 0.22% | 1,953.01 | 1,966.98 | 1,938.37 | 94.00 |
| Mar 08 2024 | 1,944.29 | 4.88 | 0.25% | 1,952.61 | 1,985.61 | 1,930.29 | 201.00 |
| Mar 07 2024 | 1,939.41 | -3.08 | -0.16% | 1,939.08 | 1,972.93 | 1,933.71 | 369.00 |
| Mar 06 2024 | 1,942.50 | 9.82 | 0.51% | 1,929.24 | 1,953.84 | 1,902.20 | 243.00 |
| Mar 05 2024 | 1,932.67 | 31.80 | 1.67% | 1,898.07 | 2,001.75 | 1,608.22 | 666.00 |
| Mar 04 2024 | 1,900.87 | 32.38 | 1.73% | 1,854.66 | 1,908.60 | 1,849.66 | 297.00 |
| Mar 03 2024 | 1,868.50 | -4.20 | -0.22% | 1,873.45 | 1,881.54 | 1,849.54 | 69.00 |
| Mar 02 2024 | 1,872.70 | 6.79 | 0.36% | 1,860.01 | 1,878.49 | 1,860.01 | 81.00 |
| Mar 01 2024 | 1,865.91 | 16.78 | 0.91% | 1,847.11 | 1,880.87 | 1,837.57 | 165.00 |
| Feb 29 2024 | 1,849.13 | -9.77 | -0.53% | 1,854.66 | 1,879.05 | 1,825.01 | 182.00 |
| Feb 28 2024 | 1,858.90 | 13.63 | 0.74% | 1,846.33 | 1,904.78 | 1,801.11 | 751.00 |
| Feb 27 2024 | 1,845.27 | 15.67 | 0.86% | 1,838.82 | 1,865.25 | 1,829.94 | 167.00 |
| Feb 26 2024 | 1,829.60 | -25.93 | -1.40% | 1,867.19 | 1,877.21 | 917.22 | 211.00 |
| Feb 25 2024 | 1,855.52 | 3.65 | 0.20% | 1,853.64 | 1,860.80 | 1,844.19 | 94.00 |
| Feb 24 2024 | 1,851.87 | -4.42 | -0.24% | 1,855.40 | 1,869.26 | 1,844.05 | 49.00 |
