Register for streaming realtime charts, analysis tools, and prices.
YFIEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 5,369.12 | -27.38 | -0.51% | 5,521.30 | 5,521.30 | 5,264.25 | 0.00 |
| Jul 22 2024 | 5,396.50 | -124.80 | -2.26% | 5,522.50 | 5,557.30 | 5,366.40 | 2.00 |
| Jul 21 2024 | 5,521.30 | 108.60 | 2.01% | 5,412.70 | 5,527.10 | 5,271.70 | 30.00 |
| Jul 20 2024 | 5,412.70 | 131.40 | 2.49% | 5,349.90 | 5,523.20 | 5,349.90 | 10.00 |
| Jul 19 2024 | 5,281.30 | -68.60 | -1.28% | 5,349.90 | 5,349.90 | 5,270.80 | 0.00 |
| Jul 18 2024 | 5,349.90 | 76.10 | 1.44% | 5,273.80 | 5,644.70 | 5,273.80 | 12.00 |
| Jul 17 2024 | 5,273.80 | -280.86 | -5.06% | 5,501.20 | 5,845.69 | 5,273.80 | 13.00 |
| Jul 16 2024 | 5,554.66 | 53.72 | 0.98% | 5,649.90 | 5,678.10 | 5,467.27 | 0.00 |
| Jul 15 2024 | 5,500.94 | 16.64 | 0.30% | 5,466.80 | 5,537.50 | 5,446.40 | 4.00 |
| Jul 14 2024 | 5,484.30 | 201.75 | 3.82% | 5,303.40 | 5,484.30 | 5,279.90 | 13.00 |
| Jul 13 2024 | 5,282.55 | -70.35 | -1.31% | 5,249.30 | 5,365.30 | 5,249.30 | 0.00 |
| Jul 12 2024 | 5,352.90 | 103.60 | 1.97% | 5,260.00 | 5,352.90 | 5,209.20 | 6.00 |
| Jul 11 2024 | 5,249.30 | -111.00 | -2.07% | 5,360.30 | 5,481.48 | 5,196.11 | 8.00 |
| Jul 10 2024 | 5,360.30 | 12.80 | 0.24% | 5,347.50 | 5,498.60 | 5,207.06 | 5.00 |
| Jul 09 2024 | 5,347.50 | 144.87 | 2.78% | 5,245.00 | 5,486.90 | 5,234.10 | 15.00 |
| Jul 08 2024 | 5,202.63 | 2.63 | 0.05% | 5,195.10 | 5,399.90 | 5,028.20 | 8.00 |
| Jul 07 2024 | 5,200.00 | -485.00 | -8.53% | 5,685.00 | 5,690.60 | 5,200.00 | 15.00 |
| Jul 06 2024 | 5,685.00 | 181.56 | 3.30% | 5,395.90 | 5,864.40 | 5,304.79 | 16.00 |
| Jul 05 2024 | 5,503.44 | 74.04 | 1.36% | 5,395.90 | 5,503.44 | 4,887.20 | 27.00 |
| Jul 04 2024 | 5,429.40 | -730.20 | -11.85% | 5,963.40 | 6,031.20 | 5,375.10 | 35.00 |
| Jul 03 2024 | 6,159.60 | 191.67 | 3.21% | 5,967.93 | 6,447.00 | 5,939.70 | 10.00 |
| Jul 02 2024 | 5,967.93 | -100.17 | -1.65% | 5,915.70 | 6,152.88 | 5,915.70 | 0.00 |
| Jul 01 2024 | 6,068.10 | 152.40 | 2.58% | 5,915.70 | 6,177.50 | 5,854.00 | 11.00 |
| Jun 30 2024 | 5,915.70 | -48.20 | -0.81% | 5,963.90 | 6,096.60 | 5,820.20 | 5.00 |
| Jun 29 2024 | 5,963.90 | 88.60 | 1.51% | 5,665.50 | 6,188.00 | 5,665.50 | 24.00 |
| Jun 28 2024 | 5,875.30 | 209.80 | 3.70% | 5,665.50 | 6,255.10 | 5,562.40 | 54.00 |
| Jun 27 2024 | 5,665.50 | 217.60 | 3.99% | 5,447.90 | 5,697.10 | 5,264.93 | 4.00 |
| Jun 26 2024 | 5,447.90 | -5.74 | -0.11% | 5,483.20 | 5,489.90 | 5,347.40 | 6.00 |
| Jun 25 2024 | 5,453.64 | 42.84 | 0.79% | 5,386.50 | 5,467.36 | 5,377.26 | 2.00 |
| Jun 24 2024 | 5,410.80 | 24.30 | 0.45% | 5,386.50 | 5,524.66 | 5,173.80 | 6.00 |
| Jun 23 2024 | 5,386.50 | -80.10 | -1.47% | 5,466.60 | 5,505.50 | 5,376.30 | 7.00 |
| Jun 22 2024 | 5,466.60 | -10.09 | -0.18% | 5,476.69 | 5,488.84 | 5,368.70 | 17.00 |
| Jun 21 2024 | 5,476.69 | -89.31 | -1.60% | 5,510.30 | 5,702.75 | 5,476.69 | 0.00 |
| Jun 20 2024 | 5,566.00 | -15.32 | -0.27% | 5,399.50 | 5,646.00 | 5,399.50 | 9.00 |
| Jun 19 2024 | 5,581.32 | 181.82 | 3.37% | 5,399.50 | 6,033.58 | 5,399.50 | 6.00 |
| Jun 18 2024 | 5,399.50 | -207.48 | -3.70% | 5,581.10 | 5,581.10 | 5,080.30 | 21.00 |
| Jun 17 2024 | 5,606.98 | -206.42 | -3.55% | 5,813.90 | 5,828.30 | 5,606.98 | 1.00 |
| Jun 16 2024 | 5,813.40 | -83.70 | -1.42% | 5,897.10 | 5,897.10 | 5,781.80 | 3.00 |
| Jun 15 2024 | 5,897.10 | 158.10 | 2.75% | 5,724.10 | 5,915.80 | 5,721.60 | 6.00 |
| Jun 14 2024 | 5,739.00 | -30.80 | -0.53% | 5,812.87 | 5,926.80 | 5,608.40 | 10.00 |
| Jun 13 2024 | 5,769.80 | -156.90 | -2.65% | 5,926.70 | 5,926.70 | 5,717.60 | 4.00 |
| Jun 12 2024 | 5,926.70 | 167.20 | 2.90% | 5,759.50 | 6,282.67 | 5,700.00 | 9.00 |
| Jun 11 2024 | 5,759.50 | -169.70 | -2.86% | 5,929.20 | 6,735.98 | 5,649.30 | 16.00 |
| Jun 10 2024 | 5,929.20 | -136.80 | -2.26% | 6,040.20 | 6,739.99 | 5,903.90 | 13.00 |
| Jun 09 2024 | 6,066.00 | 97.90 | 1.64% | 5,938.60 | 6,526.48 | 5,869.60 | 6.00 |
| Jun 08 2024 | 5,968.10 | -185.00 | -3.01% | 6,153.10 | 6,172.30 | 5,890.60 | 5.00 |
| Jun 07 2024 | 6,153.10 | -281.60 | -4.38% | 6,434.70 | 6,481.40 | 5,510.20 | 33.00 |
| Jun 06 2024 | 6,434.70 | -39.60 | -0.61% | 6,380.30 | 6,543.60 | 6,380.30 | 10.00 |
| Jun 05 2024 | 6,474.30 | -11.40 | -0.18% | 6,380.30 | 6,599.60 | 6,350.00 | 11.00 |
| Jun 04 2024 | 6,485.70 | 105.40 | 1.65% | 6,380.30 | 6,536.00 | 6,350.00 | 9.00 |
| Jun 03 2024 | 6,380.30 | 47.90 | 0.76% | 6,332.40 | 6,748.96 | 6,311.60 | 7.00 |
| Jun 02 2024 | 6,332.40 | -53.30 | -0.83% | 6,385.70 | 6,496.30 | 6,284.60 | 7.00 |
| Jun 01 2024 | 6,385.70 | -81.90 | -1.27% | 6,467.60 | 6,467.60 | 6,350.90 | 5.00 |
| May 31 2024 | 6,467.60 | -11.10 | -0.17% | 6,501.30 | 6,537.40 | 6,400.00 | 6.00 |
| May 30 2024 | 6,478.70 | -125.05 | -1.89% | 6,742.60 | 6,742.60 | 6,442.80 | 11.00 |
| May 29 2024 | 6,603.75 | -38.25 | -0.58% | 6,742.60 | 6,742.60 | 6,585.20 | 9.00 |
| May 28 2024 | 6,642.00 | -100.60 | -1.49% | 6,742.60 | 6,742.60 | 6,590.10 | 2.00 |
| May 27 2024 | 6,742.60 | 92.10 | 1.38% | 6,663.91 | 6,964.42 | 6,617.80 | 7.00 |
| May 26 2024 | 6,650.50 | -85.90 | -1.28% | 6,736.40 | 6,803.20 | 6,577.63 | 16.00 |
| May 25 2024 | 6,736.40 | 215.40 | 3.30% | 6,521.00 | 6,880.00 | 6,495.70 | 15.00 |
| May 24 2024 | 6,521.00 | 29.40 | 0.45% | 6,491.60 | 6,554.10 | 6,304.30 | 13.00 |
| May 23 2024 | 6,491.60 | -186.40 | -2.79% | 6,653.70 | 6,960.84 | 6,200.00 | 12.00 |
| May 22 2024 | 6,678.00 | 43.80 | 0.66% | 6,653.70 | 6,706.80 | 6,617.84 | 0.00 |
| May 21 2024 | 6,634.20 | -25.60 | -0.38% | 6,670.90 | 6,800.60 | 6,553.30 | 37.00 |
| May 20 2024 | 6,659.80 | 406.40 | 6.50% | 6,230.00 | 6,669.80 | 6,200.00 | 17.00 |
| May 19 2024 | 6,253.40 | -235.60 | -3.63% | 6,428.65 | 6,473.60 | 6,239.00 | 8.00 |
| May 18 2024 | 6,489.00 | 79.70 | 1.24% | 6,174.00 | 7,994.99 | 6,174.00 | 3.00 |
| May 17 2024 | 6,409.30 | 235.30 | 3.81% | 6,174.00 | 6,433.40 | 6,174.00 | 9.00 |
| May 16 2024 | 6,174.00 | -61.80 | -0.99% | 6,224.30 | 6,428.38 | 6,140.00 | 6.00 |
| May 15 2024 | 6,235.80 | 95.80 | 1.56% | 6,140.00 | 6,294.90 | 6,067.60 | 11.00 |
| May 14 2024 | 6,140.00 | -49.80 | -0.80% | 6,189.80 | 6,274.20 | 6,051.20 | 15.00 |
| May 13 2024 | 6,189.80 | -98.40 | -1.56% | 6,155.72 | 6,289.10 | 6,102.50 | 6.00 |
| May 12 2024 | 6,288.20 | -63.50 | -1.00% | 6,552.80 | 6,552.80 | 6,288.20 | 0.00 |
| May 11 2024 | 6,351.70 | 23.95 | 0.38% | 6,327.75 | 6,552.80 | 6,327.75 | 0.00 |
| May 10 2024 | 6,327.75 | -225.05 | -3.43% | 6,552.80 | 6,553.16 | 6,327.75 | 0.00 |
| May 09 2024 | 6,552.80 | 96.73 | 1.50% | 6,391.20 | 6,588.50 | 6,360.10 | 17.00 |
| May 08 2024 | 6,456.07 | 49.19 | 0.77% | 6,391.20 | 6,563.60 | 6,337.90 | 14.00 |
| May 07 2024 | 6,406.88 | 15.68 | 0.25% | 6,379.28 | 6,552.60 | 6,330.20 | 20.00 |
| May 06 2024 | 6,391.20 | -171.20 | -2.61% | 6,609.90 | 6,648.50 | 6,353.10 | 22.00 |
| May 05 2024 | 6,562.40 | 92.96 | 1.44% | 6,469.44 | 6,620.10 | 6,367.30 | 11.00 |
| May 04 2024 | 6,469.44 | -29.46 | -0.45% | 6,471.70 | 6,499.70 | 6,435.55 | 1.00 |
| May 03 2024 | 6,498.90 | 128.40 | 2.02% | 6,283.40 | 6,546.70 | 6,283.40 | 4.00 |
| May 02 2024 | 6,370.50 | 395.98 | 6.63% | 6,283.40 | 6,370.50 | 6,237.50 | 3.00 |
| May 01 2024 | 5,974.52 | -308.88 | -4.92% | 6,283.40 | 6,283.40 | 5,958.51 | 0.00 |
| Apr 30 2024 | 6,283.40 | -51.56 | -0.81% | 6,484.00 | 6,488.30 | 6,051.60 | 19.00 |
| Apr 29 2024 | 6,334.96 | -149.04 | -2.30% | 6,918.50 | 6,918.50 | 6,265.10 | 7.00 |
| Apr 28 2024 | 6,484.00 | -129.23 | -1.95% | 6,573.80 | 6,757.10 | 6,484.00 | 8.00 |
| Apr 27 2024 | 6,613.23 | 39.43 | 0.60% | 6,573.80 | 6,615.09 | 6,364.90 | 3.00 |
| Apr 26 2024 | 6,573.80 | -47.80 | -0.72% | 6,594.30 | 6,612.70 | 6,439.30 | 4.00 |
| Apr 25 2024 | 6,621.60 | 68.79 | 1.05% | 6,674.60 | 6,674.60 | 6,378.90 | 3.00 |
