Register for streaming realtime charts, analysis tools, and prices.
EUROCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.9953 | 0.0045 | 0.45% | 0.9915 | 0.9955 | 0.9908 | 48,992.00 |
| Jun 04 2024 | 0.9908 | 0.00 | 0.00% | 0.9908 | 0.9939 | 0.9908 | 80,274.00 |
| Jun 03 2024 | 0.9908 | -0.0025 | -0.25% | 0.9936 | 0.9945 | 0.9905 | 79,094.00 |
| Jun 02 2024 | 0.9933 | -0.0034 | -0.34% | 0.9967 | 0.9968 | 0.9916 | 71,209.00 |
| Jun 01 2024 | 0.9967 | -0.0016 | -0.16% | 0.9973 | 0.9987 | 0.9967 | 42,273.00 |
| May 31 2024 | 0.9983 | -0.0005 | -0.05% | 0.9987 | 0.9994 | 0.996 | 84,608.00 |
| May 30 2024 | 0.9988 | 0.0004 | 0.04% | 0.9986 | 0.9996 | 0.9977 | 70,887.00 |
| May 29 2024 | 0.9984 | 0.0009 | 0.09% | 0.9984 | 0.999 | 0.996 | 68,774.00 |
| May 28 2024 | 0.9975 | -0.001 | -0.10% | 0.9975 | 0.9985 | 0.9975 | 48,118.00 |
| May 27 2024 | 0.9985 | 0.0004 | 0.04% | 0.9984 | 0.9992 | 0.996 | 201,192.00 |
| May 26 2024 | 0.9981 | -0.0001 | -0.01% | 0.9983 | 0.9987 | 0.998 | 26,364.00 |
| May 25 2024 | 0.9982 | -0.0006 | -0.06% | 0.9993 | 0.9996 | 0.9982 | 19,932.00 |
| May 24 2024 | 0.9988 | -0.0007 | -0.07% | 0.9996 | 0.9999 | 0.9981 | 61,598.00 |
| May 23 2024 | 0.9995 | -0.0003 | -0.03% | 0.9998 | 1.00 | 0.998 | 119,951.00 |
| May 22 2024 | 0.9998 | 0.0022 | 0.22% | 0.998 | 1.00 | 0.9967 | 172,501.00 |
| May 21 2024 | 0.9976 | -0.0014 | -0.14% | 0.999 | 0.9996 | 0.9809 | 731,885.00 |
| May 20 2024 | 0.999 | 0.001 | 0.10% | 0.9975 | 0.9996 | 0.9951 | 298,173.00 |
| May 19 2024 | 0.998 | 0.0014 | 0.14% | 0.9968 | 0.9982 | 0.9952 | 20,254.00 |
| May 18 2024 | 0.9966 | 0.0049 | 0.49% | 0.9914 | 0.997 | 0.9906 | 23,945.00 |
| May 17 2024 | 0.9917 | -0.0011 | -0.11% | 0.9931 | 0.9955 | 0.9904 | 43,833.00 |
| May 16 2024 | 0.9928 | 0.0028 | 0.28% | 0.9905 | 0.9971 | 0.9904 | 93,461.00 |
| May 15 2024 | 0.990 | -0.0047 | -0.47% | 0.9946 | 0.9953 | 0.990 | 59,778.00 |
| May 14 2024 | 0.9947 | -0.0029 | -0.29% | 0.9977 | 0.999 | 0.9904 | 72,546.00 |
| May 13 2024 | 0.9976 | -0.0017 | -0.17% | 0.9994 | 1.00 | 0.9976 | 178,527.00 |
| May 12 2024 | 0.9993 | 0.0008 | 0.08% | 0.9994 | 0.9999 | 0.9981 | 58,766.00 |
| May 11 2024 | 0.9985 | 0.00 | 0.00% | 0.9994 | 0.9997 | 0.9976 | 73,819.00 |
| May 10 2024 | 0.9985 | 0.0035 | 0.35% | 0.9951 | 0.9998 | 0.9941 | 310,085.00 |
| May 09 2024 | 0.995 | -0.0016 | -0.16% | 0.9975 | 0.998 | 0.9942 | 65,969.00 |
| May 08 2024 | 0.9966 | -0.0028 | -0.28% | 0.999 | 0.9998 | 0.996 | 45,226.00 |
| May 07 2024 | 0.9994 | 0.0024 | 0.24% | 0.9969 | 0.9999 | 0.9959 | 262,791.00 |
| May 06 2024 | 0.997 | 0.0054 | 0.54% | 0.9923 | 0.997 | 0.9831 | 271,353.00 |
| May 05 2024 | 0.9916 | -0.0007 | -0.07% | 0.9929 | 0.9935 | 0.9916 | 13,832.00 |
| May 04 2024 | 0.9923 | -0.0018 | -0.18% | 0.9941 | 0.9941 | 0.991 | 24,428.00 |
| May 03 2024 | 0.9941 | -0.0037 | -0.37% | 0.9974 | 0.9982 | 0.988 | 306,914.00 |
| May 02 2024 | 0.9978 | 0.0042 | 0.42% | 0.9938 | 0.9992 | 0.9911 | 271,901.00 |
| May 01 2024 | 0.9936 | -0.0054 | -0.54% | 0.9997 | 0.9998 | 0.993 | 283,394.00 |
| Apr 30 2024 | 0.999 | 0.0053 | 0.53% | 0.9937 | 0.9998 | 0.9893 | 211,151.00 |
| Apr 29 2024 | 0.9937 | 0.0002 | 0.02% | 0.9935 | 0.9998 | 0.9909 | 290,399.00 |
| Apr 28 2024 | 0.9935 | -0.0004 | -0.04% | 0.9942 | 0.995 | 0.9911 | 28,523.00 |
| Apr 27 2024 | 0.9939 | 0.0008 | 0.08% | 0.9929 | 0.9984 | 0.9915 | 88,343.00 |
| Apr 26 2024 | 0.9931 | -0.0004 | -0.04% | 0.9936 | 0.9953 | 0.9866 | 37,445.00 |
| Apr 25 2024 | 0.9935 | -0.0015 | -0.15% | 0.9949 | 0.9951 | 0.9822 | 112,277.00 |
| Apr 24 2024 | 0.995 | -0.0004 | -0.04% | 0.9954 | 0.9979 | 0.9933 | 46,878.00 |
| Apr 23 2024 | 0.9954 | 0.0031 | 0.31% | 0.994 | 0.9985 | 0.9924 | 138,021.00 |
| Apr 22 2024 | 0.9923 | -0.0014 | -0.14% | 0.9941 | 0.9955 | 0.990 | 67,422.00 |
| Apr 21 2024 | 0.9937 | -0.0007 | -0.07% | 0.9948 | 0.9961 | 0.9934 | 25,024.00 |
| Apr 20 2024 | 0.9944 | -0.001 | -0.10% | 0.996 | 0.9965 | 0.9941 | 50,213.00 |
| Apr 19 2024 | 0.9954 | -0.003 | -0.30% | 0.9984 | 0.9988 | 0.994 | 77,986.00 |
| Apr 18 2024 | 0.9984 | 0.0028 | 0.28% | 0.9956 | 0.9987 | 0.990 | 98,634.00 |
| Apr 17 2024 | 0.9956 | 0.0018 | 0.18% | 0.9942 | 0.9976 | 0.990 | 50,059.00 |
| Apr 16 2024 | 0.9938 | -0.0023 | -0.23% | 0.9961 | 0.999 | 0.990 | 134,710.00 |
| Apr 15 2024 | 0.9961 | -0.0034 | -0.34% | 0.9993 | 0.9995 | 0.995 | 142,432.00 |
| Apr 14 2024 | 0.9995 | -0.003 | -0.30% | 1.00 | 1.01 | 0.9992 | 116,064.00 |
| Apr 13 2024 | 1.00 | 0.00 | 0.14% | 1.00 | 1.01 | 0.9985 | 99,527.00 |
| Apr 12 2024 | 1.00 | 0.00 | 0.05% | 1.00 | 1.01 | 0.9981 | 104,902.00 |
| Apr 11 2024 | 1.00 | 0.00 | 0.10% | 0.9995 | 1.00 | 0.9981 | 102,858.00 |
| Apr 10 2024 | 0.9996 | 0.0054 | 0.54% | 0.9943 | 1.00 | 0.994 | 131,038.00 |
| Apr 09 2024 | 0.9942 | -0.0013 | -0.13% | 0.9963 | 0.9974 | 0.9938 | 58,245.00 |
| Apr 08 2024 | 0.9955 | -0.0017 | -0.17% | 0.998 | 0.9989 | 0.994 | 57,343.00 |
| Apr 07 2024 | 0.9972 | 0.0006 | 0.06% | 0.9973 | 0.9988 | 0.9901 | 41,979.00 |
| Apr 06 2024 | 0.9966 | 0.0024 | 0.24% | 0.9951 | 0.9979 | 0.994 | 10,113.00 |
| Apr 05 2024 | 0.9942 | -0.0034 | -0.34% | 0.9974 | 0.9992 | 0.9901 | 64,199.00 |
| Apr 04 2024 | 0.9976 | 0.0055 | 0.55% | 0.9923 | 0.9988 | 0.980 | 90,331.00 |
| Apr 03 2024 | 0.9921 | -0.0061 | -0.61% | 0.9981 | 0.9998 | 0.992 | 71,955.00 |
| Apr 02 2024 | 0.9982 | -0.0011 | -0.11% | 0.9995 | 1.00 | 0.9981 | 131,597.00 |
| Apr 01 2024 | 0.9993 | 0.0007 | 0.07% | 0.9985 | 1.00 | 0.9905 | 136,066.00 |
| Mar 31 2024 | 0.9986 | -0.0004 | -0.04% | 0.999 | 0.9995 | 0.997 | 40,521.00 |
| Mar 30 2024 | 0.999 | -0.0001 | -0.01% | 0.999 | 1.00 | 0.9978 | 50,125.00 |
| Mar 29 2024 | 0.9991 | -0.0006 | -0.06% | 0.9998 | 1.00 | 0.9905 | 191,939.00 |
| Mar 28 2024 | 0.9997 | 0.0023 | 0.23% | 0.9983 | 1.00 | 0.993 | 98,231.00 |
| Mar 27 2024 | 0.9974 | -0.0012 | -0.12% | 0.9987 | 0.9997 | 0.995 | 61,316.00 |
| Mar 26 2024 | 0.9986 | 0.0002 | 0.02% | 0.9994 | 1.00 | 0.9931 | 104,957.00 |
| Mar 25 2024 | 0.9984 | 0.0001 | 0.01% | 0.9979 | 1.00 | 0.9906 | 76,640.00 |
| Mar 24 2024 | 0.9983 | -0.0011 | -0.11% | 0.9997 | 1.00 | 0.9965 | 40,101.00 |
| Mar 23 2024 | 0.9994 | -0.001 | -0.10% | 1.00 | 1.00 | 0.998 | 26,817.00 |
| Mar 22 2024 | 1.00 | 0.00 | 0.20% | 0.9991 | 1.00 | 0.992 | 89,948.00 |
| Mar 21 2024 | 0.9984 | 0.0067 | 0.68% | 0.990 | 0.9999 | 0.990 | 91,503.00 |
| Mar 20 2024 | 0.9917 | -0.0082 | -0.82% | 0.9999 | 1.00 | 0.990 | 142,855.00 |
| Mar 19 2024 | 0.9999 | 0.0002 | 0.02% | 1.00 | 1.01 | 0.9921 | 198,620.00 |
| Mar 18 2024 | 0.9997 | 0.0016 | 0.16% | 0.9982 | 1.00 | 0.9913 | 59,265.00 |
| Mar 17 2024 | 0.9981 | -0.0016 | -0.16% | 0.9997 | 1.00 | 0.9971 | 53,215.00 |
| Mar 16 2024 | 0.9997 | -0.0055 | -0.55% | 1.01 | 1.01 | 0.9911 | 148,561.00 |
| Mar 15 2024 | 1.01 | 0.00 | 0.42% | 1.00 | 1.01 | 0.9993 | 48,526.00 |
| Mar 14 2024 | 1.00 | 0.00 | 0.26% | 0.9984 | 1.00 | 0.9904 | 92,753.00 |
| Mar 13 2024 | 0.9984 | -0.0016 | -0.16% | 1.00 | 1.00 | 0.996 | 55,623.00 |
| Mar 12 2024 | 1.00 | 0.0065 | 0.65% | 0.993 | 1.00 | 0.990 | 104,036.00 |
| Mar 11 2024 | 0.9935 | 0.0025 | 0.25% | 0.9915 | 1.00 | 0.990 | 153,961.00 |
| Mar 10 2024 | 0.991 | -0.0132 | -1.31% | 1.00 | 1.01 | 0.980 | 178,884.00 |
| Mar 09 2024 | 1.00 | 0.00 | 0.10% | 1.00 | 1.01 | 1.00 | 52,568.00 |
| Mar 08 2024 | 1.00 | 0.00 | 0.01% | 1.00 | 1.01 | 1.00 | 35,384.00 |
