Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.095164 | -0.001288 | -1.34% | 0.096667 | 0.09859 | 0.093977 | 4,143,197.00 |
| Jul 21 2024 | 0.096452 | -0.00037 | -0.38% | 0.096702 | 0.10288 | 0.0924 | 3,243,983.00 |
| Jul 20 2024 | 0.096822 | 0.000195 | 0.20% | 0.09662 | 0.1017 | 0.095537 | 4,639,584.00 |
| Jul 19 2024 | 0.096627 | 0.001615 | 1.70% | 0.09478 | 0.09712 | 0.09265 | 2,519,721.00 |
| Jul 18 2024 | 0.095012 | -0.005772 | -5.73% | 0.100535 | 0.101612 | 0.092631 | 6,130,010.00 |
| Jul 17 2024 | 0.100784 | 0.002764 | 2.82% | 0.098114 | 0.10288 | 0.097186 | 5,970,888.00 |
| Jul 16 2024 | 0.09802 | 0.001868 | 1.94% | 0.096052 | 0.1003 | 0.092846 | 6,298,937.00 |
| Jul 15 2024 | 0.096152 | -0.000041 | -0.04% | 0.096272 | 0.09744 | 0.093952 | 9,737,122.00 |
| Jul 14 2024 | 0.096193 | 0.002309 | 2.46% | 0.093857 | 0.098226 | 0.081535 | 4,821,098.00 |
| Jul 13 2024 | 0.093884 | 0.010254 | 12.26% | 0.08382 | 0.09728 | 0.083781 | 10,297,735.00 |
| Jul 12 2024 | 0.08363 | 0.002021 | 2.48% | 0.08213 | 0.08629 | 0.081245 | 4,129,912.00 |
| Jul 11 2024 | 0.081609 | 0.000813 | 1.01% | 0.08221 | 0.0863 | 0.080257 | 3,188,371.00 |
| Jul 10 2024 | 0.080796 | -0.000274 | -0.34% | 0.081257 | 0.082431 | 0.079911 | 2,503,259.00 |
| Jul 09 2024 | 0.08107 | 0.002285 | 2.90% | 0.078851 | 0.08201 | 0.078503 | 3,300,611.00 |
| Jul 08 2024 | 0.078785 | 0.001595 | 2.07% | 0.077 | 0.0822 | 0.074571 | 4,734,236.00 |
| Jul 07 2024 | 0.07719 | -0.005964 | -7.17% | 0.0837 | 0.0837 | 0.07719 | 3,063,808.00 |
| Jul 06 2024 | 0.083154 | 0.00423 | 5.36% | 0.078995 | 0.083854 | 0.07848 | 3,725,721.00 |
| Jul 05 2024 | 0.078924 | -0.002007 | -2.48% | 0.080 | 0.080331 | 0.07108 | 14,033,463.00 |
| Jul 04 2024 | 0.080931 | -0.002666 | -3.19% | 0.083689 | 0.084119 | 0.07981 | 7,432,771.00 |
| Jul 03 2024 | 0.083597 | -0.003201 | -3.69% | 0.087031 | 0.087191 | 0.082831 | 3,733,246.00 |
| Jul 02 2024 | 0.086798 | 0.001732 | 2.04% | 0.085231 | 0.08784 | 0.084844 | 2,320,765.00 |
| Jul 01 2024 | 0.085066 | 0.000266 | 0.31% | 0.09628 | 0.09628 | 0.084299 | 2,884,220.00 |
| Jun 30 2024 | 0.0848 | 0.000627 | 0.74% | 0.084241 | 0.085704 | 0.08338 | 2,516,413.00 |
| Jun 29 2024 | 0.084173 | -0.000736 | -0.87% | 0.084855 | 0.0858 | 0.083986 | 1,989,913.00 |
| Jun 28 2024 | 0.084909 | -0.000591 | -0.69% | 0.085306 | 0.08713 | 0.084755 | 3,503,412.00 |
| Jun 27 2024 | 0.0855 | 0.001095 | 1.30% | 0.0844 | 0.08574 | 0.082701 | 3,385,572.00 |
| Jun 26 2024 | 0.084405 | -0.001306 | -1.52% | 0.08597 | 0.08819 | 0.08391 | 4,653,682.00 |
| Jun 25 2024 | 0.085711 | 0.002403 | 2.88% | 0.083522 | 0.0906 | 0.083148 | 3,154,388.00 |
| Jun 24 2024 | 0.083308 | -0.000489 | -0.58% | 0.083652 | 0.084031 | 0.079365 | 5,977,199.00 |
| Jun 23 2024 | 0.083797 | -0.001182 | -1.39% | 0.084833 | 0.085923 | 0.083258 | 1,852,102.00 |
| Jun 22 2024 | 0.084979 | -0.00122 | -1.42% | 0.086123 | 0.08625 | 0.084652 | 1,630,595.00 |
| Jun 21 2024 | 0.086199 | -0.001401 | -1.60% | 0.087727 | 0.087997 | 0.08523 | 2,396,340.00 |
| Jun 20 2024 | 0.0876 | 0.000925 | 1.07% | 0.086663 | 0.08994 | 0.086663 | 2,780,448.00 |
| Jun 19 2024 | 0.086675 | 0.001808 | 2.13% | 0.08526 | 0.0878 | 0.084243 | 3,000,798.00 |
| Jun 18 2024 | 0.084867 | -0.00515 | -5.72% | 0.090379 | 0.090448 | 0.081654 | 9,683,726.00 |
| Jun 17 2024 | 0.090017 | -0.002426 | -2.62% | 0.092557 | 0.092754 | 0.088481 | 4,288,706.00 |
| Jun 16 2024 | 0.092443 | 0.000577 | 0.63% | 0.091819 | 0.092779 | 0.09124 | 1,678,067.00 |
| Jun 15 2024 | 0.091866 | 0.00147 | 1.63% | 0.090526 | 0.092301 | 0.090089 | 2,455,417.00 |
| Jun 14 2024 | 0.090396 | -0.000382 | -0.42% | 0.090878 | 0.092453 | 0.0882 | 4,314,515.00 |
| Jun 13 2024 | 0.090778 | -0.001752 | -1.89% | 0.092449 | 0.09278 | 0.090613 | 1,964,565.00 |
| Jun 12 2024 | 0.09253 | 0.002226 | 2.47% | 0.09026 | 0.093464 | 0.089 | 3,254,561.00 |
| Jun 11 2024 | 0.090304 | -0.00251 | -2.70% | 0.092788 | 0.093152 | 0.088942 | 5,152,978.00 |
| Jun 10 2024 | 0.092814 | 0.000158 | 0.17% | 0.09287 | 0.0943 | 0.09224 | 1,567,600.00 |
| Jun 09 2024 | 0.092656 | 0.001424 | 1.56% | 0.091195 | 0.09293 | 0.090918 | 2,519,119.00 |
| Jun 08 2024 | 0.091232 | -0.002162 | -2.31% | 0.09287 | 0.0933 | 0.089599 | 3,248,632.00 |
| Jun 07 2024 | 0.093394 | -0.003269 | -3.38% | 0.096662 | 0.098769 | 0.084981 | 12,479,649.00 |
| Jun 06 2024 | 0.096663 | -0.0017 | -1.73% | 0.098348 | 0.098401 | 0.096154 | 3,076,845.00 |
| Jun 05 2024 | 0.098363 | 0.000541 | 0.55% | 0.09775 | 0.098965 | 0.097208 | 5,045,765.00 |
| Jun 04 2024 | 0.097822 | 0.001217 | 1.26% | 0.096577 | 0.09825 | 0.095671 | 3,099,515.00 |
| Jun 03 2024 | 0.096605 | -0.000594 | -0.61% | 0.097206 | 0.098769 | 0.096224 | 4,450,037.00 |
| Jun 02 2024 | 0.097199 | -0.000822 | -0.84% | 0.097991 | 0.098405 | 0.096281 | 1,989,407.00 |
| Jun 01 2024 | 0.098021 | 0.000056 | 0.06% | 0.098143 | 0.09855 | 0.097658 | 1,503,398.00 |
| May 31 2024 | 0.097965 | -0.000644 | -0.65% | 0.098588 | 0.099 | 0.096523 | 2,623,028.00 |
| May 30 2024 | 0.098609 | 0.000017 | 0.02% | 0.098633 | 0.099799 | 0.096734 | 3,274,299.00 |
| May 29 2024 | 0.098592 | -0.000758 | -0.76% | 0.099333 | 0.10089 | 0.098404 | 3,179,395.00 |
| May 28 2024 | 0.09935 | -0.002235 | -2.20% | 0.10175 | 0.10186 | 0.098238 | 3,348,717.00 |
| May 27 2024 | 0.101585 | 0.001395 | 1.39% | 0.100226 | 0.1027 | 0.099492 | 2,740,221.00 |
| May 26 2024 | 0.10019 | -0.002095 | -2.05% | 0.10251 | 0.10292 | 0.099613 | 1,739,481.00 |
| May 25 2024 | 0.102285 | 0.000685 | 0.67% | 0.10178 | 0.10318 | 0.10145 | 3,311,128.00 |
| May 24 2024 | 0.1016 | 0.000929 | 0.92% | 0.10088 | 0.10213 | 0.09902 | 3,217,291.00 |
| May 23 2024 | 0.100671 | -0.001529 | -1.50% | 0.10218 | 0.10301 | 0.09644 | 7,043,702.00 |
| May 22 2024 | 0.1022 | -0.00085 | -0.82% | 0.103096 | 0.1035 | 0.1006 | 2,649,131.00 |
| May 21 2024 | 0.10305 | -0.000081 | -0.08% | 0.10303 | 0.104949 | 0.1009 | 8,077,525.00 |
| May 20 2024 | 0.103131 | 0.005941 | 6.11% | 0.09738 | 0.10319 | 0.09627 | 5,099,323.00 |
| May 19 2024 | 0.09719 | -0.002253 | -2.27% | 0.099459 | 0.09988 | 0.096883 | 1,835,173.00 |
| May 18 2024 | 0.099443 | -0.000595 | -0.59% | 0.100 | 0.100804 | 0.098944 | 1,237,406.00 |
| May 17 2024 | 0.100038 | 0.001856 | 1.89% | 0.09798 | 0.10132 | 0.0966 | 3,511,327.00 |
| May 16 2024 | 0.098182 | 0.000132 | 0.13% | 0.09799 | 0.0992 | 0.09656 | 3,529,586.00 |
| May 15 2024 | 0.09805 | 0.003834 | 4.07% | 0.094302 | 0.09856 | 0.093897 | 4,466,322.00 |
| May 14 2024 | 0.094216 | -0.002092 | -2.17% | 0.09645 | 0.096947 | 0.094021 | 5,109,891.00 |
| May 13 2024 | 0.096308 | -0.000752 | -0.77% | 0.09741 | 0.0982 | 0.093856 | 2,286,409.00 |
| May 12 2024 | 0.09706 | -0.001212 | -1.23% | 0.098285 | 0.10074 | 0.096518 | 1,472,062.00 |
| May 11 2024 | 0.098272 | -0.000618 | -0.62% | 0.098826 | 0.10074 | 0.09799 | 1,043,150.00 |
| May 10 2024 | 0.09889 | -0.00131 | -1.31% | 0.100694 | 0.10184 | 0.0978 | 2,022,798.00 |
| May 09 2024 | 0.1002 | 0.000284 | 0.28% | 0.099506 | 0.100848 | 0.098471 | 3,418,858.00 |
| May 08 2024 | 0.099916 | -0.000727 | -0.72% | 0.100669 | 0.10532 | 0.0994 | 4,247,001.00 |
| May 07 2024 | 0.100643 | -0.001177 | -1.16% | 0.10184 | 0.10532 | 0.10011 | 3,474,318.00 |
| May 06 2024 | 0.10182 | -0.001444 | -1.40% | 0.10318 | 0.10583 | 0.10126 | 6,636,616.00 |
| May 05 2024 | 0.103264 | 0.000158 | 0.15% | 0.10319 | 0.10355 | 0.10152 | 3,008,910.00 |
| May 04 2024 | 0.103106 | -0.000964 | -0.93% | 0.10403 | 0.10467 | 0.10292 | 1,417,490.00 |
| May 03 2024 | 0.10407 | 0.001227 | 1.19% | 0.10087 | 0.10487 | 0.10087 | 3,884,948.00 |
| May 02 2024 | 0.102843 | -0.000747 | -0.72% | 0.103671 | 0.10385 | 0.099855 | 5,136,126.00 |
| May 01 2024 | 0.10359 | 0.0024 | 2.37% | 0.100928 | 0.10384 | 0.09657 | 3,027,789.00 |
| Apr 30 2024 | 0.10119 | -0.003648 | -3.48% | 0.1045 | 0.10538 | 0.097804 | 7,709,486.00 |
| Apr 29 2024 | 0.104838 | -0.000091 | -0.09% | 0.1062 | 0.1062 | 0.1024 | 4,869,596.00 |
| Apr 28 2024 | 0.104929 | -0.002135 | -1.99% | 0.10701 | 0.10854 | 0.104544 | 2,565,724.00 |
| Apr 27 2024 | 0.107064 | 0.000554 | 0.52% | 0.106579 | 0.1076 | 0.10393 | 2,546,744.00 |
| Apr 26 2024 | 0.10651 | 0.000358 | 0.34% | 0.105998 | 0.10779 | 0.104462 | 3,196,849.00 |
| Apr 25 2024 | 0.106152 | -0.000725 | -0.68% | 0.106829 | 0.10801 | 0.104286 | 2,650,477.00 |
| Apr 24 2024 | 0.106877 | -0.003023 | -2.75% | 0.10982 | 0.1128 | 0.106 | 5,276,909.00 |
