Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LINKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 12.48 | 0.010 | 0.08% | 12.48 | 12.77 | 12.25 | 13,847.00 |
| Jul 26 2024 | 12.47 | 0.560 | 4.70% | 11.94 | 12.56 | 11.94 | 11,433.00 |
| Jul 25 2024 | 11.91 | -0.440 | -3.56% | 12.37 | 12.40 | 11.50 | 39,312.00 |
| Jul 24 2024 | 12.35 | -0.450 | -3.52% | 12.80 | 12.85 | 12.23 | 17,927.00 |
| Jul 23 2024 | 12.80 | 0.020 | 0.16% | 12.80 | 13.00 | 12.46 | 35,287.00 |
| Jul 22 2024 | 12.78 | -0.800 | -5.89% | 13.56 | 13.64 | 12.66 | 29,353.00 |
| Jul 21 2024 | 13.58 | 0.500 | 3.82% | 13.08 | 13.76 | 12.81 | 35,086.00 |
| Jul 20 2024 | 13.08 | 0.190 | 1.47% | 12.93 | 13.15 | 12.75 | 11,867.00 |
| Jul 19 2024 | 12.89 | 0.390 | 3.12% | 12.49 | 13.00 | 12.24 | 25,108.00 |
| Jul 18 2024 | 12.50 | -0.070 | -0.56% | 12.61 | 12.78 | 12.30 | 12,194.00 |
| Jul 17 2024 | 12.57 | -0.500 | -3.83% | 13.07 | 13.26 | 12.57 | 13,397.00 |
| Jul 16 2024 | 13.07 | -0.140 | -1.06% | 13.27 | 13.41 | 12.69 | 20,094.00 |
| Jul 15 2024 | 13.21 | 0.870 | 7.05% | 12.35 | 13.32 | 12.32 | 27,044.00 |
| Jul 14 2024 | 12.34 | 0.410 | 3.44% | 11.96 | 12.42 | 11.86 | 15,294.00 |
| Jul 13 2024 | 11.93 | 0.250 | 2.14% | 11.67 | 12.02 | 11.66 | 19,280.00 |
| Jul 12 2024 | 11.68 | 0.310 | 2.73% | 11.38 | 11.75 | 11.26 | 15,463.00 |
| Jul 11 2024 | 11.37 | -0.450 | -3.81% | 11.79 | 12.07 | 11.32 | 23,795.00 |
| Jul 10 2024 | 11.82 | -0.040 | -0.34% | 11.84 | 12.16 | 11.74 | 11,982.00 |
| Jul 09 2024 | 11.86 | -0.250 | -2.06% | 12.14 | 12.23 | 11.77 | 30,509.00 |
| Jul 08 2024 | 12.11 | 0.690 | 6.04% | 11.39 | 12.47 | 10.90 | 48,286.00 |
| Jul 07 2024 | 11.42 | -0.710 | -5.85% | 12.14 | 12.14 | 11.36 | 27,705.00 |
| Jul 06 2024 | 12.13 | 0.790 | 6.97% | 11.36 | 12.22 | 11.28 | 24,611.00 |
| Jul 05 2024 | 11.34 | -0.250 | -2.16% | 11.57 | 11.57 | 10.22 | 128,049.00 |
| Jul 04 2024 | 11.59 | -1.02 | -8.09% | 12.59 | 12.70 | 11.59 | 43,275.00 |
| Jul 03 2024 | 12.61 | -0.790 | -5.90% | 13.40 | 13.56 | 12.58 | 31,176.00 |
| Jul 02 2024 | 13.40 | 0.070 | 0.53% | 13.33 | 13.75 | 13.27 | 15,301.00 |
| Jul 01 2024 | 13.33 | 0.040 | 0.30% | 13.29 | 13.56 | 13.24 | 17,895.00 |
| Jun 30 2024 | 13.29 | 0.660 | 5.23% | 12.62 | 13.33 | 12.56 | 15,496.00 |
| Jun 29 2024 | 12.63 | -0.220 | -1.71% | 12.84 | 13.18 | 12.59 | 8,193.00 |
| Jun 28 2024 | 12.85 | -0.580 | -4.32% | 13.45 | 13.60 | 12.83 | 39,674.00 |
| Jun 27 2024 | 13.43 | 0.420 | 3.23% | 13.01 | 13.59 | 12.69 | 39,436.00 |
| Jun 26 2024 | 13.01 | -0.220 | -1.66% | 13.26 | 13.37 | 12.98 | 13,576.00 |
| Jun 25 2024 | 13.23 | 0.520 | 4.09% | 12.72 | 13.34 | 12.65 | 24,462.00 |
| Jun 24 2024 | 12.71 | 0.380 | 3.08% | 12.36 | 12.73 | 11.84 | 59,993.00 |
| Jun 23 2024 | 12.33 | -0.250 | -1.99% | 12.61 | 12.77 | 12.30 | 9,799.00 |
| Jun 22 2024 | 12.58 | -0.370 | -2.86% | 12.96 | 13.00 | 12.58 | 9,401.00 |
| Jun 21 2024 | 12.95 | -0.360 | -2.70% | 13.31 | 13.62 | 12.95 | 27,428.00 |
| Jun 20 2024 | 13.31 | -0.040 | -0.30% | 13.35 | 13.83 | 13.25 | 18,837.00 |
| Jun 19 2024 | 13.35 | 0.330 | 2.53% | 13.01 | 13.49 | 12.96 | 14,183.00 |
| Jun 18 2024 | 13.02 | -0.510 | -3.77% | 13.55 | 13.56 | 12.06 | 46,700.00 |
| Jun 17 2024 | 13.53 | -0.580 | -4.11% | 14.12 | 14.20 | 13.07 | 22,953.00 |
| Jun 16 2024 | 14.11 | 0.190 | 1.36% | 13.84 | 14.21 | 13.62 | 4,682.00 |
| Jun 15 2024 | 13.92 | 0.120 | 0.87% | 13.78 | 14.12 | 13.75 | 6,061.00 |
| Jun 14 2024 | 13.80 | -0.320 | -2.27% | 14.10 | 14.47 | 13.53 | 24,002.00 |
| Jun 13 2024 | 14.12 | -0.690 | -4.66% | 14.78 | 14.84 | 14.01 | 12,441.00 |
| Jun 12 2024 | 14.81 | 0.840 | 6.01% | 13.96 | 14.98 | 13.73 | 41,276.00 |
| Jun 11 2024 | 13.97 | -0.790 | -5.35% | 14.75 | 14.76 | 13.68 | 48,204.00 |
| Jun 10 2024 | 14.76 | -0.400 | -2.64% | 15.21 | 15.21 | 14.67 | 22,345.00 |
| Jun 09 2024 | 15.16 | 0.360 | 2.43% | 14.78 | 15.19 | 14.75 | 20,382.00 |
| Jun 08 2024 | 14.80 | -0.330 | -2.18% | 15.11 | 15.22 | 14.55 | 30,954.00 |
| Jun 07 2024 | 15.13 | -0.730 | -4.60% | 15.84 | 16.36 | 14.44 | 50,195.00 |
| Jun 06 2024 | 15.86 | -0.440 | -2.70% | 16.30 | 16.31 | 15.72 | 23,415.00 |
| Jun 05 2024 | 16.30 | 0.050 | 0.31% | 16.26 | 16.61 | 16.22 | 24,246.00 |
| Jun 04 2024 | 16.25 | 0.110 | 0.68% | 16.14 | 16.41 | 16.06 | 15,189.00 |
| Jun 03 2024 | 16.14 | -0.590 | -3.53% | 16.67 | 16.88 | 16.09 | 25,443.00 |
| Jun 02 2024 | 16.73 | -0.230 | -1.36% | 16.95 | 17.07 | 16.00 | 41,459.00 |
| Jun 01 2024 | 16.96 | -0.040 | -0.24% | 16.98 | 17.21 | 16.84 | 5,627.00 |
| May 31 2024 | 17.00 | 0.430 | 2.60% | 16.48 | 17.23 | 16.10 | 19,072.00 |
| May 30 2024 | 16.57 | -0.530 | -3.10% | 17.06 | 17.76 | 16.42 | 29,713.00 |
| May 29 2024 | 17.10 | 0.030 | 0.18% | 17.08 | 17.72 | 16.65 | 46,081.00 |
| May 28 2024 | 17.07 | -0.220 | -1.27% | 17.28 | 17.31 | 16.43 | 50,481.00 |
| May 27 2024 | 17.29 | 1.57 | 9.99% | 15.72 | 17.35 | 15.58 | 50,116.00 |
| May 26 2024 | 15.72 | -0.370 | -2.30% | 16.09 | 16.50 | 15.69 | 16,887.00 |
| May 25 2024 | 16.09 | 0.190 | 1.19% | 15.88 | 16.11 | 15.62 | 11,274.00 |
| May 24 2024 | 15.90 | 0.600 | 3.92% | 15.34 | 16.38 | 15.33 | 67,013.00 |
| May 23 2024 | 15.30 | 0.200 | 1.32% | 15.15 | 15.47 | 14.29 | 57,924.00 |
| May 22 2024 | 15.10 | -0.290 | -1.88% | 15.37 | 15.57 | 14.92 | 40,090.00 |
| May 21 2024 | 15.39 | -0.460 | -2.90% | 15.82 | 15.97 | 15.17 | 84,073.00 |
| May 20 2024 | 15.85 | 0.600 | 3.93% | 15.30 | 16.02 | 15.06 | 67,362.00 |
| May 19 2024 | 15.25 | 0.240 | 1.60% | 15.01 | 15.73 | 15.01 | 52,867.00 |
| May 18 2024 | 15.01 | 0.060 | 0.40% | 15.00 | 15.24 | 14.77 | 30,774.00 |
| May 17 2024 | 14.95 | 0.690 | 4.84% | 14.28 | 15.44 | 14.26 | 105,810.00 |
| May 16 2024 | 14.26 | 1.52 | 11.93% | 12.72 | 14.59 | 12.47 | 88,740.00 |
| May 15 2024 | 12.74 | 0.720 | 5.99% | 12.03 | 12.78 | 11.87 | 27,452.00 |
| May 14 2024 | 12.02 | -0.370 | -2.99% | 12.39 | 12.59 | 11.96 | 23,482.00 |
| May 13 2024 | 12.39 | -0.190 | -1.51% | 12.61 | 12.68 | 12.14 | 25,588.00 |
| May 12 2024 | 12.58 | 0.230 | 1.86% | 12.39 | 12.62 | 12.34 | 15,937.00 |
| May 11 2024 | 12.35 | -0.290 | -2.29% | 12.63 | 12.82 | 12.34 | 24,948.00 |
| May 10 2024 | 12.64 | -0.560 | -4.24% | 13.18 | 13.32 | 12.55 | 14,329.00 |
| May 09 2024 | 13.20 | 0.250 | 1.93% | 12.96 | 13.31 | 12.86 | 22,543.00 |
| May 08 2024 | 12.95 | -0.100 | -0.77% | 13.03 | 13.12 | 12.75 | 31,234.00 |
| May 07 2024 | 13.05 | -0.400 | -2.97% | 13.49 | 13.62 | 13.00 | 24,659.00 |
| May 06 2024 | 13.45 | 0.100 | 0.75% | 13.37 | 14.08 | 13.27 | 31,584.00 |
| May 05 2024 | 13.35 | 0.050 | 0.38% | 13.30 | 13.61 | 13.15 | 9,260.00 |
| May 04 2024 | 13.30 | 0.180 | 1.37% | 13.11 | 13.44 | 13.00 | 31,552.00 |
| May 03 2024 | 13.12 | 0.450 | 3.55% | 12.69 | 13.21 | 12.55 | 35,017.00 |
| May 02 2024 | 12.67 | 0.220 | 1.77% | 12.45 | 12.85 | 12.09 | 34,346.00 |
| May 01 2024 | 12.45 | 0.140 | 1.14% | 12.29 | 12.60 | 11.64 | 93,401.00 |
| Apr 30 2024 | 12.31 | -0.820 | -6.25% | 13.11 | 13.24 | 11.97 | 59,825.00 |
| Apr 29 2024 | 13.13 | 0.230 | 1.78% | 12.92 | 13.22 | 12.82 | 37,983.00 |
| Apr 28 2024 | 12.90 | -0.430 | -3.23% | 13.32 | 13.49 | 12.84 | 20,778.00 |
| Apr 27 2024 | 13.33 | -0.220 | -1.62% | 13.54 | 13.59 | 12.99 | 44,962.00 |
