Register to chat with like-minded investors on our interactive forums.
XLMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.1099 | -0.000983 | -0.89% | 0.111 | 0.11146 | 0.107932 | 2,181,157.00 |
| Apr 22 2024 | 0.110883 | 0.004042 | 3.78% | 0.103 | 0.1119 | 0.103 | 2,522,412.00 |
| Apr 21 2024 | 0.106841 | -0.002037 | -1.87% | 0.108893 | 0.109525 | 0.105661 | 2,840,532.00 |
| Apr 20 2024 | 0.108878 | 0.003618 | 3.44% | 0.10514 | 0.1098 | 0.10419 | 2,262,573.00 |
| Apr 19 2024 | 0.10526 | 0.00146 | 1.41% | 0.103888 | 0.10688 | 0.097593 | 6,209,767.00 |
| Apr 18 2024 | 0.1038 | 0.00313 | 3.11% | 0.10097 | 0.106196 | 0.097834 | 2,655,214.00 |
| Apr 17 2024 | 0.10067 | -0.002624 | -2.54% | 0.10147 | 0.103739 | 0.098568 | 5,231,577.00 |
| Apr 16 2024 | 0.103294 | 0.002076 | 2.05% | 0.10137 | 0.10379 | 0.09819 | 6,170,497.00 |
| Apr 15 2024 | 0.101218 | -0.00322 | -3.08% | 0.103359 | 0.10784 | 0.097897 | 7,396,647.00 |
| Apr 14 2024 | 0.104438 | 0.003046 | 3.00% | 0.10095 | 0.10808 | 0.0965 | 10,482,302.00 |
| Apr 13 2024 | 0.101392 | -0.007306 | -6.72% | 0.10904 | 0.1426 | 0.085695 | 18,270,367.00 |
| Apr 12 2024 | 0.108698 | -0.012782 | -10.52% | 0.12073 | 0.12239 | 0.096978 | 19,187,259.00 |
| Apr 11 2024 | 0.12148 | 0.00075 | 0.62% | 0.12039 | 0.1224 | 0.1196 | 3,889,390.00 |
| Apr 10 2024 | 0.12073 | -0.000868 | -0.71% | 0.121168 | 0.12192 | 0.116 | 6,731,996.00 |
| Apr 09 2024 | 0.121598 | -0.000992 | -0.81% | 0.12271 | 0.1262 | 0.120398 | 5,764,468.00 |
| Apr 08 2024 | 0.12259 | 0.003232 | 2.71% | 0.119309 | 0.12385 | 0.1178 | 6,205,658.00 |
| Apr 07 2024 | 0.119358 | 0.000087 | 0.07% | 0.119359 | 0.12058 | 0.117987 | 4,338,388.00 |
| Apr 06 2024 | 0.119271 | 0.00149 | 1.27% | 0.11737 | 0.11988 | 0.117225 | 1,046,495.00 |
| Apr 05 2024 | 0.117781 | -0.001329 | -1.12% | 0.118864 | 0.1197 | 0.11467 | 3,928,080.00 |
| Apr 04 2024 | 0.11911 | 0.002189 | 1.87% | 0.11686 | 0.12153 | 0.11476 | 6,927,725.00 |
| Apr 03 2024 | 0.116921 | -0.002909 | -2.43% | 0.11949 | 0.12194 | 0.1149 | 7,978,240.00 |
| Apr 02 2024 | 0.11983 | -0.00676 | -5.34% | 0.126511 | 0.1268 | 0.11813 | 7,550,264.00 |
| Apr 01 2024 | 0.12659 | -0.004058 | -3.11% | 0.13121 | 0.132239 | 0.1231 | 6,057,250.00 |
| Mar 31 2024 | 0.130648 | 0.001721 | 1.33% | 0.129061 | 0.131005 | 0.128425 | 1,611,266.00 |
| Mar 30 2024 | 0.128927 | -0.003309 | -2.50% | 0.132085 | 0.1333 | 0.12805 | 4,171,307.00 |
| Mar 29 2024 | 0.132236 | 0.004193 | 3.27% | 0.1279 | 0.1359 | 0.12728 | 6,031,215.00 |
| Mar 28 2024 | 0.128043 | 0.004888 | 3.97% | 0.12368 | 0.1286 | 0.122478 | 7,898,865.00 |
| Mar 27 2024 | 0.123155 | -0.004412 | -3.46% | 0.127399 | 0.1292 | 0.12222 | 6,454,749.00 |
| Mar 26 2024 | 0.127567 | 0.001977 | 1.57% | 0.126101 | 0.1292 | 0.12528 | 4,312,313.00 |
| Mar 25 2024 | 0.12559 | 0.000862 | 0.69% | 0.12443 | 0.12902 | 0.12394 | 10,742,282.00 |
| Mar 24 2024 | 0.124728 | 0.001523 | 1.24% | 0.12301 | 0.12548 | 0.122026 | 2,071,153.00 |
| Mar 23 2024 | 0.123205 | 0.004817 | 4.07% | 0.118719 | 0.12642 | 0.1182 | 4,442,421.00 |
| Mar 22 2024 | 0.118388 | -0.004412 | -3.59% | 0.122606 | 0.124 | 0.1161 | 4,372,566.00 |
| Mar 21 2024 | 0.1228 | 0.002742 | 2.28% | 0.119925 | 0.1247 | 0.117 | 9,696,876.00 |
| Mar 20 2024 | 0.120058 | 0.008355 | 7.48% | 0.111054 | 0.120168 | 0.10789 | 13,525,908.00 |
| Mar 19 2024 | 0.111703 | -0.01274 | -10.24% | 0.123877 | 0.1241 | 0.109208 | 12,160,342.00 |
| Mar 18 2024 | 0.124443 | 0.003017 | 2.48% | 0.121077 | 0.126522 | 0.114868 | 4,527,780.00 |
| Mar 17 2024 | 0.121426 | 0.002902 | 2.45% | 0.11931 | 0.12268 | 0.11391 | 7,907,965.00 |
| Mar 16 2024 | 0.118524 | -0.007436 | -5.90% | 0.12592 | 0.1315 | 0.116298 | 13,878,453.00 |
| Mar 15 2024 | 0.12596 | -0.007047 | -5.30% | 0.13317 | 0.133843 | 0.11601 | 28,394,014.00 |
| Mar 14 2024 | 0.133007 | -0.004967 | -3.60% | 0.137804 | 0.139326 | 0.126396 | 10,014,176.00 |
| Mar 13 2024 | 0.137974 | 0.001324 | 0.97% | 0.136805 | 0.14075 | 0.1337 | 6,930,803.00 |
| Mar 12 2024 | 0.13665 | -0.006223 | -4.36% | 0.143421 | 0.14546 | 0.130711 | 13,223,777.00 |
| Mar 11 2024 | 0.142873 | 0.014997 | 11.73% | 0.1279 | 0.148798 | 0.12298 | 51,412,651.00 |
| Mar 10 2024 | 0.127876 | -0.00241 | -1.85% | 0.13028 | 0.13261 | 0.12512 | 8,770,739.00 |
| Mar 09 2024 | 0.130286 | 0.000766 | 0.59% | 0.129687 | 0.13174 | 0.127334 | 9,383,379.00 |
| Mar 08 2024 | 0.12952 | -0.00028 | -0.22% | 0.12983 | 0.13324 | 0.12472 | 13,128,842.00 |
| Mar 07 2024 | 0.1298 | 0.003515 | 2.78% | 0.126882 | 0.1317 | 0.126104 | 7,043,590.00 |
| Mar 06 2024 | 0.126285 | 0.00378 | 3.09% | 0.1224 | 0.1286 | 0.118147 | 17,657,279.00 |
| Mar 05 2024 | 0.122505 | -0.011991 | -8.92% | 0.134273 | 0.141 | 0.1055 | 47,284,968.00 |
| Mar 04 2024 | 0.134496 | 0.009472 | 7.58% | 0.12527 | 0.1467 | 0.123114 | 14,524,299.00 |
| Mar 03 2024 | 0.125024 | -0.002345 | -1.84% | 0.126739 | 0.1293 | 0.118 | 5,601,169.00 |
| Mar 02 2024 | 0.127369 | 0.009889 | 8.42% | 0.11693 | 0.127489 | 0.11683 | 10,034,873.00 |
| Mar 01 2024 | 0.11748 | 0.004562 | 4.04% | 0.112702 | 0.11789 | 0.112702 | 7,830,427.00 |
| Feb 29 2024 | 0.112918 | 0.001661 | 1.49% | 0.111473 | 0.118552 | 0.110 | 13,343,552.00 |
| Feb 28 2024 | 0.111257 | -0.001873 | -1.66% | 0.11363 | 0.1156 | 0.104 | 9,908,716.00 |
| Feb 27 2024 | 0.11313 | 0.004836 | 4.47% | 0.108392 | 0.11395 | 0.107367 | 13,302,072.00 |
| Feb 26 2024 | 0.108294 | 0.000695 | 0.65% | 0.107552 | 0.1087 | 0.105178 | 3,517,995.00 |
| Feb 25 2024 | 0.107599 | 0.000109 | 0.10% | 0.107501 | 0.108 | 0.10662 | 2,116,089.00 |
| Feb 24 2024 | 0.10749 | 0.00127 | 1.20% | 0.106404 | 0.108475 | 0.105156 | 2,012,230.00 |
| Feb 23 2024 | 0.10622 | -0.00021 | -0.20% | 0.106627 | 0.10757 | 0.10443 | 3,428,204.00 |
| Feb 22 2024 | 0.10643 | 0.000772 | 0.73% | 0.105707 | 0.10841 | 0.10467 | 6,089,750.00 |
| Feb 21 2024 | 0.105658 | -0.003246 | -2.98% | 0.109082 | 0.10919 | 0.102624 | 3,190,788.00 |
| Feb 20 2024 | 0.108904 | -0.001155 | -1.05% | 0.109755 | 0.11226 | 0.105166 | 7,503,653.00 |
| Feb 19 2024 | 0.110059 | 0.002719 | 2.53% | 0.107786 | 0.110437 | 0.107444 | 2,959,220.00 |
| Feb 18 2024 | 0.10734 | 0.001274 | 1.20% | 0.10608 | 0.1083 | 0.1044 | 2,248,534.00 |
| Feb 17 2024 | 0.106066 | -0.001234 | -1.15% | 0.10715 | 0.107634 | 0.103667 | 4,518,078.00 |
| Feb 16 2024 | 0.1073 | -0.001011 | -0.93% | 0.10827 | 0.109895 | 0.10581 | 5,828,674.00 |
| Feb 15 2024 | 0.108311 | 0.001771 | 1.66% | 0.10668 | 0.109169 | 0.10621 | 8,462,071.00 |
| Feb 14 2024 | 0.10654 | 0.003081 | 2.98% | 0.103638 | 0.1072 | 0.10294 | 4,232,274.00 |
| Feb 13 2024 | 0.103459 | -0.001112 | -1.06% | 0.104732 | 0.106168 | 0.102274 | 7,322,186.00 |
| Feb 12 2024 | 0.104571 | 0.002167 | 2.12% | 0.102559 | 0.104924 | 0.101345 | 3,456,731.00 |
| Feb 11 2024 | 0.102404 | -0.000499 | -0.48% | 0.103148 | 0.1045 | 0.102013 | 1,646,984.00 |
| Feb 10 2024 | 0.102903 | 0.000404 | 0.39% | 0.102541 | 0.10469 | 0.101441 | 2,825,689.00 |
| Feb 09 2024 | 0.102499 | 0.000474 | 0.46% | 0.101935 | 0.104192 | 0.10184 | 3,194,167.00 |
| Feb 08 2024 | 0.102025 | 0.000841 | 0.83% | 0.101266 | 0.1024 | 0.10037 | 4,699,902.00 |
| Feb 07 2024 | 0.101184 | 0.000573 | 0.57% | 0.100672 | 0.101325 | 0.099263 | 2,539,112.00 |
| Feb 06 2024 | 0.100611 | -0.000348 | -0.34% | 0.100952 | 0.10157 | 0.09981 | 4,431,452.00 |
| Feb 05 2024 | 0.100959 | -0.000449 | -0.44% | 0.1014 | 0.102131 | 0.09999 | 2,334,419.00 |
| Feb 04 2024 | 0.101408 | -0.001318 | -1.28% | 0.102723 | 0.103199 | 0.10052 | 2,684,290.00 |
| Feb 03 2024 | 0.102726 | 0.000657 | 0.64% | 0.102164 | 0.10424 | 0.10127 | 2,821,081.00 |
| Feb 02 2024 | 0.102069 | 0.000979 | 0.97% | 0.101092 | 0.102766 | 0.10043 | 4,042,814.00 |
| Feb 01 2024 | 0.10109 | -0.000671 | -0.66% | 0.1016 | 0.102498 | 0.099831 | 3,709,445.00 |
| Jan 31 2024 | 0.101761 | -0.002329 | -2.24% | 0.10412 | 0.105063 | 0.100079 | 4,586,740.00 |
| Jan 30 2024 | 0.10409 | -0.003362 | -3.13% | 0.107471 | 0.108 | 0.10384 | 4,621,841.00 |
| Jan 29 2024 | 0.107452 | 0.002346 | 2.23% | 0.10457 | 0.10761 | 0.104392 | 2,949,373.00 |
| Jan 28 2024 | 0.105106 | -0.002104 | -1.96% | 0.107158 | 0.107401 | 0.10408 | 2,555,758.00 |
| Jan 27 2024 | 0.10721 | 0.000618 | 0.58% | 0.10688 | 0.10795 | 0.106238 | 1,759,988.00 |
| Jan 26 2024 | 0.106592 | 0.00339 | 3.28% | 0.103086 | 0.107567 | 0.10294 | 5,085,472.00 |
| Jan 25 2024 | 0.103202 | -0.00037 | -0.36% | 0.1035 | 0.103705 | 0.10198 | 2,333,883.00 |
