Register for real-time alerts, custom portfolio, and market movers
XASEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 1.04 | 0.020 | 2.00% | 1.04 | 1.05 | 1.02 | 0.00 |
| May 12 2024 | 1.02 | 0.010 | 1.13% | 1.01 | 1.02 | 1.01 | 0.00 |
| May 11 2024 | 1.01 | 0.00 | -0.37% | 1.01 | 1.02 | 1.00 | 0.00 |
| May 10 2024 | 1.01 | -0.030 | -3.02% | 1.04 | 1.05 | 0.999323 | 0.00 |
| May 09 2024 | 1.04 | 0.030 | 2.95% | 1.02 | 1.05 | 1.01 | 0.00 |
| May 08 2024 | 1.01 | -0.020 | -2.21% | 1.04 | 1.05 | 1.01 | 0.00 |
| May 07 2024 | 1.04 | -0.010 | -1.05% | 1.05 | 1.07 | 1.03 | 0.00 |
| May 06 2024 | 1.05 | -0.010 | -1.34% | 1.17 | 1.19 | 1.04 | 0.00 |
| May 05 2024 | 1.06 | 0.00 | 0.23% | 1.06 | 1.07 | 1.04 | 0.00 |
| May 04 2024 | 1.06 | 0.010 | 1.43% | 1.04 | 1.07 | 1.04 | 0.00 |
| May 03 2024 | 1.04 | 0.060 | 6.11% | 0.984072 | 1.05 | 0.978914 | 0.00 |
| May 02 2024 | 0.984304 | 0.011242 | 1.16% | 0.972869 | 0.991708 | 0.949824 | 0.00 |
| May 01 2024 | 0.973062 | -0.04596 | -4.51% | 1.01 | 1.02 | 0.947861 | 0.00 |
| Apr 30 2024 | 1.02 | -0.040 | -4.13% | 1.06 | 1.08 | 0.991121 | 0.00 |
| Apr 29 2024 | 1.06 | 0.010 | 1.17% | 1.17 | 1.19 | 1.03 | 0.00 |
| Apr 28 2024 | 1.05 | -0.010 | -0.82% | 1.06 | 1.07 | 1.05 | 0.00 |
| Apr 27 2024 | 1.06 | -0.010 | -0.57% | 1.06 | 1.07 | 1.04 | 0.00 |
| Apr 26 2024 | 1.07 | -0.010 | -0.75% | 1.07 | 1.08 | 1.06 | 0.00 |
| Apr 25 2024 | 1.07 | 0.00 | 0.02% | 1.07 | 1.09 | 1.05 | 0.00 |
| Apr 24 2024 | 1.07 | -0.030 | -3.08% | 1.11 | 1.12 | 1.06 | 0.00 |
| Apr 23 2024 | 1.11 | -0.010 | -1.19% | 1.12 | 1.13 | 1.10 | 0.00 |
| Apr 22 2024 | 1.12 | 0.030 | 2.76% | 1.17 | 1.19 | 1.10 | 0.00 |
| Apr 21 2024 | 1.09 | 0.00 | 0.11% | 1.09 | 1.10 | 1.08 | 0.00 |
| Apr 20 2024 | 1.09 | 0.020 | 1.42% | 1.07 | 1.10 | 1.06 | 0.00 |
| Apr 19 2024 | 1.07 | 0.010 | 0.80% | 1.06 | 1.10 | 1.01 | 0.00 |
| Apr 18 2024 | 1.07 | 0.040 | 3.73% | 1.03 | 1.07 | 1.02 | 0.00 |
| Apr 17 2024 | 1.03 | -0.040 | -4.09% | 1.07 | 1.08 | 1.00 | 0.00 |
| Apr 16 2024 | 1.07 | 0.010 | 0.50% | 1.07 | 1.08 | 1.04 | 0.00 |
| Apr 15 2024 | 1.07 | -0.040 | -3.29% | 1.17 | 1.19 | 1.05 | 0.00 |
| Apr 14 2024 | 1.10 | 0.00 | 0.11% | 1.09 | 1.12 | 1.05 | 0.00 |
| Apr 13 2024 | 1.10 | -0.030 | -2.56% | 1.13 | 1.15 | 1.05 | 0.00 |
| Apr 12 2024 | 1.13 | -0.040 | -3.11% | 1.17 | 1.19 | 1.11 | 0.00 |
| Apr 11 2024 | 1.17 | -0.010 | -0.53% | 1.17 | 1.18 | 1.16 | 0.00 |
| Apr 10 2024 | 1.17 | 0.030 | 2.95% | 1.14 | 1.18 | 1.12 | 0.00 |
| Apr 09 2024 | 1.14 | -0.040 | -3.21% | 1.18 | 1.18 | 1.12 | 0.00 |
| Apr 08 2024 | 1.18 | 0.030 | 2.78% | 1.17 | 1.20 | 1.14 | 0.00 |
| Apr 07 2024 | 1.14 | 0.010 | 0.64% | 1.14 | 1.16 | 1.14 | 0.00 |
| Apr 06 2024 | 1.14 | 0.020 | 1.48% | 1.12 | 1.15 | 1.11 | 0.00 |
| Apr 05 2024 | 1.12 | -0.010 | -0.65% | 1.13 | 1.13 | 1.09 | 0.00 |
| Apr 04 2024 | 1.13 | 0.040 | 3.41% | 1.09 | 1.14 | 1.07 | 0.00 |
| Apr 03 2024 | 1.09 | 0.00 | 0.39% | 1.09 | 1.11 | 1.07 | 0.00 |
| Apr 02 2024 | 1.09 | -0.070 | -6.38% | 1.16 | 1.16 | 1.07 | 0.00 |
| Apr 01 2024 | 1.16 | -0.020 | -1.59% | 1.17 | 1.19 | 1.14 | 0.00 |
| Mar 31 2024 | 1.18 | 0.030 | 2.25% | 1.15 | 1.18 | 1.15 | 0.00 |
| Mar 30 2024 | 1.15 | 0.00 | -0.30% | 1.16 | 1.16 | 1.15 | 0.00 |
| Mar 29 2024 | 1.16 | -0.010 | -1.07% | 1.17 | 1.17 | 1.14 | 0.00 |
| Mar 28 2024 | 1.17 | 0.030 | 2.52% | 1.15 | 1.18 | 1.14 | 0.00 |
| Mar 27 2024 | 1.14 | -0.010 | -1.07% | 1.15 | 1.18 | 1.13 | 0.00 |
| Mar 26 2024 | 1.15 | 0.00 | 0.43% | 1.15 | 1.17 | 1.14 | 0.00 |
| Mar 25 2024 | 1.15 | 0.040 | 3.34% | 1.17 | 1.19 | 1.10 | 0.00 |
| Mar 24 2024 | 1.11 | 0.050 | 4.53% | 1.06 | 1.11 | 1.06 | 0.00 |
| Mar 23 2024 | 1.06 | 0.010 | 1.24% | 1.05 | 1.09 | 1.04 | 0.00 |
| Mar 22 2024 | 1.05 | -0.030 | -2.45% | 1.08 | 1.10 | 1.03 | 0.00 |
| Mar 21 2024 | 1.08 | -0.030 | -2.93% | 1.11 | 1.11 | 1.07 | 0.00 |
| Mar 20 2024 | 1.11 | 0.090 | 8.60% | 1.02 | 1.11 | 0.998422 | 0.00 |
| Mar 19 2024 | 1.02 | -0.090 | -8.19% | 1.11 | 1.12 | 1.01 | 0.00 |
| Mar 18 2024 | 1.11 | -0.010 | -0.82% | 1.17 | 1.19 | 1.09 | 0.00 |
| Mar 17 2024 | 1.12 | 0.050 | 4.39% | 1.07 | 1.13 | 1.06 | 0.00 |
| Mar 16 2024 | 1.07 | -0.070 | -6.03% | 1.14 | 1.15 | 1.07 | 0.00 |
| Mar 15 2024 | 1.14 | -0.030 | -2.77% | 1.17 | 1.19 | 1.08 | 0.00 |
| Mar 14 2024 | 1.18 | -0.020 | -1.32% | 1.19 | 1.20 | 1.13 | 0.00 |
| Mar 13 2024 | 1.19 | 0.020 | 2.02% | 1.17 | 1.20 | 1.17 | 0.00 |
| Mar 12 2024 | 1.17 | 0.00 | -0.10% | 1.17 | 1.19 | 1.14 | 0.00 |
| Mar 11 2024 | 1.17 | 0.040 | 3.76% | 1.02 | 1.18 | 1.01 | 0.00 |
| Mar 10 2024 | 1.13 | 0.010 | 0.86% | 1.12 | 1.14 | 1.12 | 0.00 |
| Mar 09 2024 | 1.12 | 0.00 | 0.32% | 1.12 | 1.12 | 1.11 | 0.00 |
| Mar 08 2024 | 1.11 | 0.020 | 1.92% | 1.09 | 1.14 | 1.08 | 0.00 |
| Mar 07 2024 | 1.09 | 0.010 | 0.85% | 1.08 | 1.11 | 1.08 | 0.00 |
| Mar 06 2024 | 1.08 | 0.020 | 2.17% | 1.05 | 1.11 | 1.03 | 0.00 |
| Mar 05 2024 | 1.06 | -0.050 | -4.79% | 1.12 | 1.13 | 0.88793 | 0.00 |
| Mar 04 2024 | 1.11 | 0.080 | 7.38% | 1.02 | 1.12 | 1.01 | 0.00 |
| Mar 03 2024 | 1.04 | 0.020 | 1.51% | 1.02 | 1.04 | 1.01 | 0.00 |
| Mar 02 2024 | 1.02 | -0.010 | -0.74% | 1.03 | 1.03 | 1.01 | 0.00 |
| Mar 01 2024 | 1.03 | 0.020 | 1.62% | 1.01 | 1.04 | 1.00 | 0.00 |
| Feb 29 2024 | 1.01 | -0.010 | -1.44% | 1.02 | 1.05 | 0.998251 | 0.00 |
| Feb 28 2024 | 1.03 | 0.090 | 9.60% | 0.938142 | 1.05 | 0.934433 | 0.00 |
| Feb 27 2024 | 0.937603 | 0.044836 | 5.02% | 0.894358 | 0.946657 | 0.892555 | 0.00 |
| Feb 26 2024 | 0.892767 | 0.03891 | 4.56% | 0.711936 | 0.899239 | 0.707415 | 0.00 |
| Feb 25 2024 | 0.853857 | 0.003824 | 0.45% | 0.850141 | 0.8564 | 0.846251 | 0.00 |
| Feb 24 2024 | 0.850033 | 0.011176 | 1.33% | 0.837181 | 0.852655 | 0.835291 | 0.00 |
| Feb 23 2024 | 0.838857 | -0.006572 | -0.78% | 0.846243 | 0.849642 | 0.833749 | 0.00 |
| Feb 22 2024 | 0.845429 | -0.010336 | -1.21% | 0.854005 | 0.858212 | 0.840378 | 0.00 |
| Feb 21 2024 | 0.855765 | -0.007979 | -0.92% | 0.863865 | 0.865095 | 0.837101 | 0.00 |
| Feb 20 2024 | 0.863744 | 0.00637 | 0.74% | 0.858014 | 0.874614 | 0.839678 | 0.00 |
| Feb 19 2024 | 0.857374 | -0.005281 | -0.61% | 0.711936 | 0.869122 | 0.707415 | 0.00 |
| Feb 18 2024 | 0.862655 | 0.005373 | 0.63% | 0.855729 | 0.867255 | 0.848482 | 0.00 |
| Feb 17 2024 | 0.857282 | -0.007596 | -0.88% | 0.864427 | 0.864902 | 0.838647 | 0.00 |
| Feb 16 2024 | 0.864878 | 0.003477 | 0.40% | 0.860607 | 0.872279 | 0.856512 | 0.00 |
| Feb 15 2024 | 0.861401 | -0.001342 | -0.16% | 0.863385 | 0.87542 | 0.850749 | 0.00 |
| Feb 14 2024 | 0.862743 | 0.034383 | 4.15% | 0.828146 | 0.865931 | 0.821675 | 0.00 |
