Register for real-time alerts, custom portfolio, and market movers
PUNDIXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.40741 | -0.00738 | -1.78% | 0.41479 | 0.41479 | 0.40441 | 29,685.00 |
| Jun 15 2024 | 0.41479 | 0.00098 | 0.24% | 0.41381 | 0.42023 | 0.40747 | 31,365.00 |
| Jun 14 2024 | 0.41381 | -0.01062 | -2.50% | 0.44097 | 0.44538 | 0.40054 | 112,164.00 |
| Jun 13 2024 | 0.42443 | -0.01654 | -3.75% | 0.44097 | 0.44097 | 0.42294 | 10,827.00 |
| Jun 12 2024 | 0.44097 | 0.00371 | 0.85% | 0.43726 | 0.44492 | 0.41645 | 75,368.00 |
| Jun 11 2024 | 0.43726 | -0.03282 | -6.98% | 0.46936 | 0.46936 | 0.42831 | 118,861.00 |
| Jun 10 2024 | 0.47008 | 0.00818 | 1.77% | 0.4625 | 0.51568 | 0.46151 | -13,516.00 |
| Jun 09 2024 | 0.4619 | 0.00835 | 1.84% | 0.45355 | 0.46247 | 0.44983 | 11,490.00 |
| Jun 08 2024 | 0.45355 | -0.01876 | -3.97% | 0.47231 | 0.47277 | 0.44906 | 45,684.00 |
| Jun 07 2024 | 0.47231 | -0.02143 | -4.34% | 0.49374 | 0.50688 | 0.45655 | 56,352.00 |
| Jun 06 2024 | 0.49374 | -0.0092 | -1.83% | 0.50664 | 0.50664 | 0.49035 | 31,840.00 |
| Jun 05 2024 | 0.50294 | 0.01141 | 2.32% | 0.51776 | 0.53535 | 0.49197 | 78,457.00 |
| Jun 04 2024 | 0.49153 | -0.01534 | -3.03% | 0.50664 | 0.50664 | 0.4759 | 173,630.00 |
| Jun 03 2024 | 0.50687 | -0.01089 | -2.10% | 0.51776 | 0.53535 | 0.50687 | 42,932.00 |
| Jun 02 2024 | 0.51776 | -0.00525 | -1.00% | 0.52301 | 0.52681 | 0.51163 | 31,944.00 |
| Jun 01 2024 | 0.52301 | -0.00315 | -0.60% | 0.52616 | 0.52616 | 0.51728 | 38,526.00 |
| May 31 2024 | 0.52616 | -0.00151 | -0.29% | 0.52767 | 0.52767 | 0.515 | 36,221.00 |
| May 30 2024 | 0.52767 | -0.00789 | -1.47% | 0.55031 | 0.55031 | 0.52385 | 78,647.00 |
| May 29 2024 | 0.53556 | 0.00118 | 0.22% | 0.55031 | 0.55031 | 0.532 | 22,324.00 |
| May 28 2024 | 0.53438 | -0.01593 | -2.89% | 0.55031 | 0.55031 | 0.53272 | 11,344.00 |
| May 27 2024 | 0.55031 | -0.00015 | -0.03% | 0.54731 | 0.55683 | 0.54281 | 153,596.00 |
| May 26 2024 | 0.55046 | -0.00615 | -1.10% | 0.55661 | 0.55661 | 0.54694 | 32,342.00 |
| May 25 2024 | 0.55661 | 0.00457 | 0.83% | 0.55204 | 0.55989 | 0.55204 | 25,481.00 |
| May 24 2024 | 0.55204 | 0.00423 | 0.77% | 0.55155 | 0.56052 | 0.53535 | 72,424.00 |
| May 23 2024 | 0.54781 | -0.02421 | -4.23% | 0.57202 | 0.58637 | 0.53651 | 103,822.00 |
| May 22 2024 | 0.57202 | 0.00 | 0.00% | 0.57202 | 0.57202 | 0.57202 | 0.00 |
| May 21 2024 | 0.57202 | -0.00788 | -1.36% | 0.5802 | 0.5802 | 0.56244 | 120,937.00 |
| May 20 2024 | 0.5799 | 0.03193 | 5.83% | 0.55435 | 0.58469 | 0.54017 | 122,398.00 |
| May 19 2024 | 0.54797 | -0.01408 | -2.51% | 0.54497 | 0.5646 | 0.54497 | 24,256.00 |
| May 18 2024 | 0.56205 | -0.00154 | -0.27% | 0.54497 | 0.56205 | 0.54497 | 232.00 |
| May 17 2024 | 0.56359 | 0.01862 | 3.42% | 0.54497 | 0.56655 | 0.54228 | 65,951.00 |
| May 16 2024 | 0.54497 | -0.00421 | -0.77% | 0.54833 | 0.55989 | 0.53269 | 60,486.00 |
| May 15 2024 | 0.54918 | 0.02611 | 4.99% | 0.52223 | 0.55217 | 0.52109 | 32,218.00 |
| May 14 2024 | 0.52307 | -0.01639 | -3.04% | 0.53946 | 0.54343 | 0.51933 | 33,308.00 |
| May 13 2024 | 0.53946 | -0.00644 | -1.18% | 0.54343 | 0.54873 | 0.52313 | 21,683.00 |
| May 12 2024 | 0.5459 | -0.01204 | -2.16% | 0.58235 | 0.58235 | 0.54305 | 943.00 |
| May 11 2024 | 0.55794 | -0.01922 | -3.33% | 0.58235 | 0.58235 | 0.55435 | 1,641.00 |
| May 10 2024 | 0.57716 | -0.00519 | -0.89% | 0.58235 | 0.58235 | 0.57454 | 194.00 |
| May 09 2024 | 0.58235 | 0.0124 | 2.18% | 0.59014 | 0.59014 | 0.55902 | 31,548.00 |
| May 08 2024 | 0.56995 | -0.01894 | -3.22% | 0.59014 | 0.59014 | 0.56106 | 66,510.00 |
| May 07 2024 | 0.58889 | -0.00125 | -0.21% | 0.59014 | 0.59225 | 0.5759 | 27,769.00 |
| May 06 2024 | 0.59014 | -0.01438 | -2.38% | 0.61845 | 0.6223 | 0.58928 | 98,738.00 |
| May 05 2024 | 0.60452 | 0.00397 | 0.66% | 0.613 | 0.61392 | 0.59789 | 107,113.00 |
| May 04 2024 | 0.60055 | 0.01697 | 2.91% | 0.61814 | 0.62294 | 0.5988 | 37,981.00 |
| May 03 2024 | 0.58358 | 0.03333 | 6.06% | 0.5548 | 0.60348 | 0.5548 | 252,227.00 |
| May 02 2024 | 0.55025 | -0.03277 | -5.62% | 0.5548 | 0.55706 | 0.52818 | 134,564.00 |
| May 01 2024 | 0.58302 | 0.02822 | 5.09% | 0.5548 | 0.59943 | 0.5548 | 28,188.00 |
| Apr 30 2024 | 0.5548 | -0.03302 | -5.62% | 0.60968 | 0.60968 | 0.53242 | 252,497.00 |
| Apr 29 2024 | 0.58782 | -0.02186 | -3.59% | 0.72936 | 0.74703 | 0.57886 | 167,437.00 |
| Apr 28 2024 | 0.60968 | -0.026 | -4.09% | 0.6542 | 0.6542 | 0.60825 | 191,511.00 |
| Apr 27 2024 | 0.63568 | -0.02089 | -3.18% | 0.6542 | 0.6542 | 0.61189 | 415,139.00 |
| Apr 26 2024 | 0.65657 | 0.03196 | 5.12% | 0.72936 | 0.72936 | 0.60584 | 2,657,343.00 |
| Apr 25 2024 | 0.62461 | -0.02412 | -3.72% | 0.72936 | 0.72936 | 0.610 | 70,912.00 |
| Apr 24 2024 | 0.64873 | -0.09489 | -12.76% | 0.68083 | 0.71792 | 0.64418 | 560,270.00 |
| Apr 23 2024 | 0.74362 | 0.00931 | 1.27% | 0.72936 | 0.75094 | 0.72936 | 7,937.00 |
| Apr 22 2024 | 0.73431 | 0.00424 | 0.58% | 0.72936 | 0.74703 | 0.72132 | 89,656.00 |
| Apr 21 2024 | 0.73007 | 0.08132 | 12.53% | 0.66812 | 0.777 | 0.64568 | 2,778,974.00 |
| Apr 20 2024 | 0.64875 | -0.03735 | -5.44% | 0.664 | 0.67529 | 0.63814 | 314,589.00 |
| Apr 19 2024 | 0.6861 | 0.18652 | 37.34% | 0.52881 | 0.750 | 0.52116 | 8,120,077.00 |
| Apr 18 2024 | 0.49958 | -0.00911 | -1.79% | 0.50869 | 0.50869 | 0.48903 | 628.00 |
| Apr 17 2024 | 0.50869 | -0.01987 | -3.76% | 0.53754 | 0.53841 | 0.48744 | 168,850.00 |
| Apr 16 2024 | 0.52856 | -0.00898 | -1.67% | 0.53754 | 0.53754 | 0.49937 | 176,846.00 |
| Apr 15 2024 | 0.53754 | -0.03546 | -6.19% | 0.56785 | 0.59435 | 0.52217 | 234,491.00 |
| Apr 14 2024 | 0.573 | 0.01913 | 3.45% | 0.54866 | 0.58763 | 0.508 | 152,399.00 |
| Apr 13 2024 | 0.55387 | -0.10413 | -15.83% | 0.65205 | 0.65205 | 0.4789 | 419,024.00 |
| Apr 12 2024 | 0.658 | -0.12613 | -16.09% | 0.81459 | 0.81459 | 0.62892 | 508,374.00 |
| Apr 11 2024 | 0.78413 | -0.03014 | -3.70% | 0.81372 | 0.85365 | 0.75893 | 428,817.00 |
| Apr 10 2024 | 0.81427 | 0.02194 | 2.77% | 0.85175 | 0.86717 | 0.72681 | 1,749,488.00 |
| Apr 09 2024 | 0.79233 | 0.06706 | 9.25% | 0.72312 | 0.92301 | 0.72312 | 4,742,586.00 |
| Apr 08 2024 | 0.72527 | 0.05847 | 8.77% | 0.66135 | 0.80714 | 0.64866 | 3,064,956.00 |
| Apr 07 2024 | 0.6668 | 0.01058 | 1.61% | 0.67611 | 0.67611 | 0.63922 | 319,837.00 |
| Apr 06 2024 | 0.65622 | -0.05539 | -7.78% | 0.69765 | 0.69765 | 0.65622 | 40,401.00 |
| Apr 05 2024 | 0.71161 | -0.08393 | -10.55% | 0.7608 | 0.82204 | 0.65271 | 4,593,252.00 |
| Apr 04 2024 | 0.79554 | 0.23844 | 42.80% | 0.57777 | 0.82129 | 0.55451 | 6,813,334.00 |
| Apr 03 2024 | 0.5571 | 0.0205 | 3.82% | 0.5366 | 0.59839 | 0.51443 | 268,733.00 |
| Apr 02 2024 | 0.5366 | -0.05122 | -8.71% | 0.58782 | 0.58782 | 0.52592 | 78,141.00 |
| Apr 01 2024 | 0.58782 | -0.02699 | -4.39% | 0.61652 | 0.61871 | 0.56397 | 106,170.00 |
| Mar 31 2024 | 0.61481 | 0.00428 | 0.70% | 0.6093 | 0.61481 | 0.6093 | 981.00 |
| Mar 30 2024 | 0.61053 | -0.03155 | -4.91% | 0.61742 | 0.63119 | 0.60987 | 125,858.00 |
| Mar 29 2024 | 0.64208 | 0.02106 | 3.39% | 0.61742 | 0.66296 | 0.61742 | 83,558.00 |
| Mar 28 2024 | 0.62102 | 0.01255 | 2.06% | 0.60847 | 0.62816 | 0.59439 | 77,334.00 |
| Mar 27 2024 | 0.60847 | -0.01115 | -1.80% | 0.60563 | 0.63835 | 0.60261 | 124,154.00 |
| Mar 26 2024 | 0.61962 | 0.01757 | 2.92% | 0.60564 | 0.61962 | 0.60383 | 8,668.00 |
| Mar 25 2024 | 0.60205 | 0.04104 | 7.32% | 0.57948 | 0.61323 | 0.57624 | 204,610.00 |
| Mar 24 2024 | 0.56101 | 0.00172 | 0.31% | 0.55699 | 0.56205 | 0.55466 | 1,028.00 |
| Mar 23 2024 | 0.55929 | 0.00872 | 1.58% | 0.55956 | 0.56882 | 0.55881 | 10,019.00 |
| Mar 22 2024 | 0.55057 | -0.00783 | -1.40% | 0.55956 | 0.56066 | 0.54898 | 18,248.00 |
| Mar 21 2024 | 0.5584 | -0.00742 | -1.31% | 0.56766 | 0.582 | 0.5471 | 83,841.00 |
| Mar 20 2024 | 0.56582 | 0.00433 | 0.77% | 0.59068 | 0.59068 | 0.49219 | 150,034.00 |
| Mar 19 2024 | 0.56149 | -0.01792 | -3.09% | 0.59068 | 0.59746 | 0.550 | 24,015.00 |
