Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XRTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 4.12 | -0.080 | -1.89% | 4.19 | 4.25 | 4.11 | 0.00 |
| Jul 16 2024 | 4.20 | 0.020 | 0.59% | 4.18 | 4.20 | 4.02 | 0.00 |
| Jul 15 2024 | 4.17 | 0.230 | 5.85% | 4.24 | 4.35 | 1.65 | 7.00 |
| Jul 14 2024 | 3.94 | 0.130 | 3.44% | 3.82 | 3.95 | 3.77 | 0.00 |
| Jul 13 2024 | 3.81 | 0.090 | 2.33% | 3.73 | 3.84 | 3.71 | 0.00 |
| Jul 12 2024 | 3.73 | 0.020 | 0.59% | 3.70 | 3.77 | 3.65 | 0.00 |
| Jul 11 2024 | 3.70 | -0.040 | -1.05% | 3.74 | 3.82 | 3.69 | 0.00 |
| Jul 10 2024 | 3.74 | -0.030 | -0.67% | 3.76 | 3.85 | 3.71 | 0.00 |
| Jul 09 2024 | 3.77 | 0.100 | 2.79% | 3.66 | 3.78 | 3.64 | 0.00 |
| Jul 08 2024 | 3.67 | 0.040 | 1.23% | 4.24 | 4.35 | 1.65 | 7.00 |
| Jul 07 2024 | 3.62 | -0.140 | -3.74% | 3.78 | 3.79 | 3.62 | 0.00 |
| Jul 06 2024 | 3.76 | 0.080 | 2.26% | 3.66 | 3.79 | 3.63 | 0.00 |
| Jul 05 2024 | 3.68 | -0.040 | -1.09% | 3.70 | 3.73 | 3.48 | 0.00 |
| Jul 04 2024 | 3.72 | -0.200 | -5.04% | 3.91 | 3.93 | 3.69 | 0.00 |
| Jul 03 2024 | 3.92 | -0.140 | -3.34% | 4.06 | 4.06 | 3.87 | 0.00 |
| Jul 02 2024 | 4.05 | -0.060 | -1.44% | 4.11 | 4.13 | 4.04 | 0.00 |
| Jul 01 2024 | 4.11 | 0.010 | 0.16% | 4.24 | 4.35 | 1.65 | 7.00 |
| Jun 30 2024 | 4.10 | 0.110 | 2.72% | 3.99 | 4.11 | 3.98 | 0.00 |
| Jun 29 2024 | 4.00 | 0.040 | 1.03% | 3.96 | 4.01 | 3.96 | 0.00 |
| Jun 28 2024 | 3.96 | -0.080 | -2.00% | 4.04 | 4.08 | 3.93 | 0.00 |
| Jun 27 2024 | 4.04 | 0.040 | 1.05% | 3.99 | 4.08 | 3.98 | 0.00 |
| Jun 26 2024 | 3.99 | -0.050 | -1.34% | 4.24 | 4.35 | 3.99 | 7.00 |
| Jun 25 2024 | 4.05 | 0.100 | 2.51% | 3.94 | 4.08 | 3.94 | 0.00 |
| Jun 24 2024 | 3.95 | -0.210 | -5.02% | 4.15 | 4.16 | 3.85 | 0.00 |
| Jun 23 2024 | 4.16 | -0.050 | -1.27% | 4.21 | 4.24 | 4.16 | 0.00 |
| Jun 22 2024 | 4.21 | 0.00 | 0.05% | 4.21 | 4.24 | 4.20 | 0.00 |
| Jun 21 2024 | 4.21 | -0.050 | -1.12% | 4.26 | 4.26 | 4.17 | 0.00 |
| Jun 20 2024 | 4.26 | 0.020 | 0.44% | 4.24 | 4.35 | 4.23 | 0.00 |
| Jun 19 2024 | 4.24 | -0.020 | -0.40% | 4.26 | 4.30 | 4.23 | 0.00 |
| Jun 18 2024 | 4.26 | -0.090 | -2.07% | 4.35 | 4.35 | 4.19 | 0.00 |
| Jun 17 2024 | 4.35 | -0.030 | -0.60% | 4.07 | 4.39 | 4.07 | 7.00 |
| Jun 16 2024 | 4.37 | 0.030 | 0.60% | 4.35 | 4.39 | 4.33 | 0.00 |
| Jun 15 2024 | 4.35 | 0.010 | 0.20% | 4.33 | 4.36 | 4.33 | 0.00 |
| Jun 14 2024 | 4.34 | -0.030 | -0.76% | 4.37 | 4.43 | 4.27 | 0.00 |
| Jun 13 2024 | 4.37 | -0.060 | -1.39% | 4.43 | 4.44 | 4.33 | 0.00 |
| Jun 12 2024 | 4.43 | 0.020 | 0.55% | 4.41 | 4.53 | 4.37 | 0.00 |
| Jun 11 2024 | 4.41 | -0.120 | -2.67% | 4.53 | 4.53 | 4.33 | 0.00 |
| Jun 10 2024 | 4.53 | -0.010 | -0.24% | 4.07 | 4.58 | 4.07 | 7.00 |
| Jun 09 2024 | 4.54 | 0.030 | 0.61% | 4.51 | 4.55 | 4.50 | 0.00 |
| Jun 08 2024 | 4.51 | 0.00 | 0.00% | 4.51 | 4.53 | 4.50 | 0.00 |
| Jun 07 2024 | 4.51 | -0.050 | -1.09% | 4.56 | 4.64 | 4.47 | 0.00 |
| Jun 06 2024 | 4.56 | -0.030 | -0.55% | 4.59 | 4.61 | 4.53 | 0.00 |
| Jun 05 2024 | 4.59 | 0.040 | 0.78% | 4.07 | 4.63 | 1.65 | 7.00 |
| Jun 04 2024 | 4.55 | 0.120 | 2.76% | 4.43 | 4.57 | 4.42 | 0.00 |
| Jun 03 2024 | 4.43 | 0.040 | 0.96% | 4.38 | 4.53 | 4.37 | 0.00 |
| Jun 02 2024 | 4.39 | 0.010 | 0.12% | 4.38 | 4.42 | 4.36 | 0.00 |
| Jun 01 2024 | 4.38 | 0.010 | 0.32% | 4.38 | 4.39 | 4.36 | 0.00 |
| May 31 2024 | 4.37 | -0.060 | -1.38% | 4.43 | 4.45 | 4.32 | 0.00 |
| May 30 2024 | 4.43 | 0.040 | 0.85% | 4.39 | 4.50 | 4.36 | 0.00 |
| May 29 2024 | 4.39 | -0.030 | -0.71% | 4.42 | 4.46 | 4.36 | 0.00 |
| May 28 2024 | 4.42 | -0.060 | -1.35% | 4.48 | 4.49 | 4.35 | 0.00 |
| May 27 2024 | 4.48 | 0.050 | 1.09% | 4.07 | 4.56 | 4.07 | 7.00 |
| May 26 2024 | 4.43 | -0.050 | -1.05% | 4.49 | 4.50 | 4.42 | 0.00 |
| May 25 2024 | 4.48 | 0.040 | 0.93% | 4.44 | 4.51 | 4.44 | 0.00 |
| May 24 2024 | 4.44 | 0.040 | 0.91% | 4.40 | 4.48 | 4.33 | 0.00 |
| May 23 2024 | 4.40 | -0.080 | -1.73% | 4.49 | 4.53 | 4.32 | 0.00 |
| May 22 2024 | 4.48 | -0.040 | -0.95% | 4.52 | 4.57 | 4.47 | 0.00 |
| May 21 2024 | 4.52 | -0.070 | -1.62% | 4.59 | 4.63 | 4.43 | 0.00 |
| May 20 2024 | 4.60 | 0.320 | 7.53% | 4.07 | 4.60 | 1.65 | 7.00 |
| May 19 2024 | 4.27 | -0.050 | -1.25% | 4.32 | 4.37 | 4.26 | 0.00 |
| May 18 2024 | 4.33 | 0.00 | 0.09% | 4.33 | 4.35 | 4.31 | 0.00 |
| May 17 2024 | 4.32 | 0.110 | 2.55% | 4.22 | 4.35 | 4.21 | 0.00 |
| May 16 2024 | 4.22 | -0.050 | -1.27% | 4.28 | 4.30 | 4.14 | 0.00 |
| May 15 2024 | 4.27 | 0.270 | 6.82% | 4.00 | 4.28 | 3.98 | 0.00 |
| May 14 2024 | 4.00 | -0.090 | -2.25% | 4.09 | 4.10 | 3.97 | 0.00 |
| May 13 2024 | 4.09 | 0.080 | 2.00% | 4.07 | 4.12 | 1.65 | 7.00 |
| May 12 2024 | 4.01 | 0.040 | 1.13% | 3.97 | 4.03 | 3.96 | 0.00 |
| May 11 2024 | 3.97 | -0.010 | -0.37% | 3.97 | 4.01 | 3.95 | 0.00 |
| May 10 2024 | 3.98 | -0.120 | -3.02% | 4.11 | 4.13 | 3.93 | 0.00 |
| May 09 2024 | 4.10 | 0.120 | 2.95% | 4.00 | 4.12 | 3.97 | 0.00 |
| May 08 2024 | 3.99 | -0.090 | -2.21% | 4.07 | 4.11 | 3.98 | 0.00 |
| May 07 2024 | 4.08 | -0.040 | -1.05% | 4.12 | 4.20 | 4.07 | 0.00 |
| May 06 2024 | 4.12 | -0.060 | -1.34% | 4.01 | 4.26 | 3.95 | 7.00 |
| May 05 2024 | 4.18 | 0.010 | 0.23% | 4.17 | 4.21 | 4.11 | 0.00 |
| May 04 2024 | 4.17 | 0.060 | 1.43% | 4.11 | 4.20 | 4.09 | 0.00 |
| May 03 2024 | 4.11 | 0.240 | 6.11% | 3.87 | 4.13 | 3.85 | 0.00 |
| May 02 2024 | 3.87 | 0.040 | 1.16% | 3.83 | 3.90 | 3.74 | 0.00 |
| May 01 2024 | 3.83 | -0.180 | -4.51% | 3.99 | 4.00 | 3.73 | 0.00 |
| Apr 30 2024 | 4.01 | -0.170 | -4.13% | 4.18 | 4.23 | 3.90 | 0.00 |
| Apr 29 2024 | 4.18 | 0.050 | 1.17% | 4.01 | 4.20 | 1.65 | 7.00 |
| Apr 28 2024 | 4.13 | -0.030 | -0.82% | 4.17 | 4.22 | 4.12 | 0.00 |
| Apr 27 2024 | 4.17 | -0.020 | -0.57% | 4.19 | 4.19 | 4.11 | 0.00 |
| Apr 26 2024 | 4.19 | -0.030 | -0.75% | 4.22 | 4.25 | 4.16 | 0.00 |
| Apr 25 2024 | 4.22 | 0.00 | 0.02% | 4.22 | 4.27 | 4.12 | 0.00 |
| Apr 24 2024 | 4.22 | -0.130 | -3.08% | 4.37 | 4.40 | 4.17 | 0.00 |
| Apr 23 2024 | 4.35 | -0.050 | -1.19% | 4.40 | 4.42 | 4.33 | 0.00 |
| Apr 22 2024 | 4.41 | 0.120 | 2.76% | 4.01 | 4.43 | 1.65 | 7.00 |
| Apr 21 2024 | 4.29 | 0.00 | 0.11% | 4.27 | 4.34 | 4.24 | 0.00 |
| Apr 20 2024 | 4.28 | 0.060 | 1.42% | 4.20 | 4.32 | 4.17 | 0.00 |
| Apr 19 2024 | 4.22 | 0.030 | 0.80% | 4.18 | 4.32 | 3.97 | 0.00 |
