ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

COREU EN CE EW DEC 5% NR

1,139.86
-20.24 (-1.74%)
Jun 14 2024 - Closed
Delayed by 15 minutes

COREU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1,139.86 -20.24 -1.74% 1,159.94 1,159.98 1,135.46 0
Jun 13 2024 1,160.10 -19.79 -1.68% 1,179.73 1,179.73 1,157.75 0
Jun 12 2024 1,179.89 11.78 1.01% 1,167.95 1,182.14 1,167.95 0
Jun 11 2024 1,168.11 -10.52 -0.89% 1,178.46 1,182.69 1,163.31 0
Jun 10 2024 1,178.63 -9.08 -0.76% 1,174.07 1,178.63 1,171.74 0
Jun 07 2024 1,187.71 -3.89 -0.33% 1,191.44 1,192.29 1,180.13 0
Jun 06 2024 1,191.60 3.17 0.27% 1,188.27 1,196.07 1,188.27 0
Jun 05 2024 1,188.43 7.99 0.68% 1,180.28 1,192.58 1,180.28 0
Jun 04 2024 1,180.44 -8.28 -0.70% 1,188.91 1,188.91 1,176.11 0
Jun 03 2024 1,188.72 3.23 0.27% 1,185.00 1,196.07 1,185.00 0
May 31 2024 1,185.49 0.94 0.08% 1,184.58 1,187.34 1,181.65 0
May 30 2024 1,184.55 3.58 0.30% 1,181.48 1,186.11 1,177.23 0
May 29 2024 1,180.97 -13.85 -1.16% 1,195.49 1,195.49 1,178.84 0
May 28 2024 1,194.82 -5.10 -0.43% 1,201.36 1,202.99 1,192.52 0
May 27 2024 1,199.92 4.18 0.35% 1,195.74 1,199.94 1,193.96 0
May 24 2024 1,195.74 1.72 0.14% 1,194.08 1,196.46 1,183.92 0
May 23 2024 1,194.02 -0.82 -0.07% 1,194.68 1,198.89 1,191.57 0
May 22 2024 1,194.84 -3.29 -0.27% 1,198.69 1,198.69 1,191.77 0
May 21 2024 1,198.13 -5.11 -0.42% 1,203.89 1,203.89 1,192.65 0
May 20 2024 1,203.24 2.12 0.18% 1,201.21 1,205.19 1,200.96 0
May 17 2024 1,201.12 -2.69 -0.22% 1,204.89 1,204.89 1,197.32 0
May 16 2024 1,203.81 -4.49 -0.37% 1,209.61 1,209.61 1,202.82 0
May 15 2024 1,208.30 9.13 0.76% 1,199.34 1,209.15 1,199.34 0
May 14 2024 1,199.17 1.45 0.12% 1,197.86 1,199.96 1,193.72 0
May 13 2024 1,197.72 1.63 0.14% 1,196.33 1,198.04 1,194.79 0
May 10 2024 1,196.09 6.66 0.56% 1,189.35 1,198.89 1,189.35 0
May 09 2024 1,189.43 6.87 0.58% 1,184.41 1,190.67 1,181.58 0
May 08 2024 1,182.56 5.92 0.50% 1,177.23 1,185.98 1,177.23 0
May 07 2024 1,176.64 11.30 0.97% 1,165.45 1,177.24 1,165.45 0
May 06 2024 1,165.34 6.24 0.54% 1,159.46 1,169.46 1,159.46 0
May 03 2024 1,159.10 7.43 0.65% 1,151.93 1,166.26 1,151.93 0
May 02 2024 1,151.67 0.73 0.06% 1,152.12 1,154.84 1,149.15 0
Apr 30 2024 1,150.94 -7.69 -0.66% 1,158.97 1,161.54 1,149.65 0
Apr 29 2024 1,158.63 3.17 0.27% 1,155.90 1,164.37 1,155.90 0
Apr 26 2024 1,155.46 11.42 1.00% 1,144.99 1,158.66 1,144.99 0
Apr 25 2024 1,144.04 -9.97 -0.86% 1,153.85 1,154.62 1,137.27 0
Apr 24 2024 1,154.01 -0.97 -0.08% 1,155.35 1,160.01 1,152.31 0
Apr 23 2024 1,154.98 10.91 0.95% 1,144.45 1,155.83 1,144.45 0
Apr 22 2024 1,144.07 8.65 0.76% 1,134.95 1,146.34 1,134.95 0
Apr 19 2024 1,135.42 -3.54 -0.31% 1,139.28 1,139.28 1,127.06 0
Apr 18 2024 1,138.96 4.65 0.41% 1,134.16 1,140.52 1,131.76 0
Apr 17 2024 1,134.31 -0.96 -0.08% 1,135.11 1,143.00 1,132.97 0
Apr 16 2024 1,135.27 -14.30 -1.24% 1,149.60 1,149.60 1,131.32 0
Apr 15 2024 1,149.57 0.81 0.07% 1,148.29 1,160.64 1,147.51 0
Apr 12 2024 1,148.76 -1.46 -0.13% 1,150.28 1,163.58 1,145.44 0
Apr 11 2024 1,150.22 -5.85 -0.51% 1,156.21 1,159.85 1,144.89 0
Apr 10 2024 1,156.07 -0.35 -0.03% 1,156.26 1,166.03 1,148.86 0
Apr 09 2024 1,156.42 -9.16 -0.79% 1,165.42 1,165.42 1,154.80 0
Apr 08 2024 1,165.58 6.95 0.60% 1,158.15 1,167.41 1,157.63 0
Apr 05 2024 1,158.63 -11.99 -1.02% 1,170.45 1,170.45 1,153.22 0
Apr 04 2024 1,170.62 1.75 0.15% 1,168.71 1,172.39 1,167.14 0
Apr 03 2024 1,168.87 4.09 0.35% 1,164.62 1,169.49 1,162.51 0
Apr 02 2024 1,164.78 -9.83 -0.84% 1,173.82 1,180.22 1,163.53 0
Mar 28 2024 1,174.61 2.26 0.19% 1,172.18 1,177.37 1,172.18 0
Mar 27 2024 1,172.35 4.42 0.38% 1,167.77 1,174.40 1,167.77 0
Mar 26 2024 1,167.93 6.53 0.56% 1,161.24 1,168.65 1,159.79 0
Mar 25 2024 1,161.40 -0.06 -0.01% 1,160.98 1,162.95 1,157.26 0
Mar 22 2024 1,161.46 2.66 0.23% 1,158.64 1,162.31 1,156.46 0
Mar 21 2024 1,158.80 10.18 0.89% 1,148.46 1,160.57 1,148.46 0
Mar 20 2024 1,148.62 -1.28 -0.11% 1,149.85 1,150.13 1,144.56 0
Mar 19 2024 1,149.90 6.69 0.59% 1,143.06 1,150.06 1,142.02 0
Mar 18 2024 1,143.21 -0.15 -0.01% 1,142.90 1,147.03 1,141.51 0