Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EUDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 24.48 | -0.09 | -0.37% | 24.545 | 24.545 | 24.445 | 32,413 |
| Jun 20 2024 | 24.57 | 0.22 | 0.90% | 24.41 | 24.57 | 24.385 | 6,023 |
| Jun 19 2024 | 24.35 | 0.03 | 0.12% | 24.38 | 24.405 | 24.345 | 2,120 |
| Jun 18 2024 | 24.32 | 0.22 | 0.89% | 24.24 | 24.32 | 24.18 | 14,347 |
| Jun 17 2024 | 24.105 | 0.14 | 0.56% | 24.10 | 24.125 | 23.945 | 1,791 |
| Jun 14 2024 | 23.97 | -0.50 | -2.04% | 24.41 | 24.41 | 23.97 | 2,667 |
| Jun 13 2024 | 24.47 | -0.29 | -1.17% | 24.74 | 24.74 | 24.445 | 11,403 |
| Jun 12 2024 | 24.76 | 0.24 | 0.96% | 24.605 | 24.77 | 24.60 | 8,578 |
| Jun 11 2024 | 24.525 | -0.19 | -0.75% | 24.93 | 24.93 | 24.465 | 2,529 |
| Jun 10 2024 | 24.71 | -0.19 | -0.74% | 24.785 | 24.80 | 24.665 | 1,456 |
| Jun 07 2024 | 24.895 | -0.15 | -0.58% | 25.035 | 25.035 | 24.87 | 3,396 |
| Jun 06 2024 | 25.04 | 0.00 | 0.00% | 25.08 | 25.095 | 24.97 | 9,438 |
| Jun 05 2024 | 25.04 | 0.04 | 0.14% | 25.12 | 25.12 | 25.04 | 319 |
| Jun 04 2024 | 25.005 | -0.13 | -0.50% | 25.11 | 25.11 | 24.91 | 789 |
| Jun 03 2024 | 25.13 | 0.19 | 0.76% | 25.11 | 25.36 | 25.03 | 4,820 |
| May 31 2024 | 24.94 | 0.12 | 0.46% | 24.90 | 24.94 | 24.865 | 1,937 |
| May 30 2024 | 24.825 | 0.11 | 0.45% | 24.745 | 24.825 | 24.705 | 2,144 |
| May 29 2024 | 24.715 | -0.25 | -1.00% | 24.885 | 24.885 | 24.715 | 419 |
| May 28 2024 | 24.965 | -0.14 | -0.56% | 25.205 | 25.205 | 24.94 | 2,884 |
| May 27 2024 | 25.105 | 0.09 | 0.38% | 25.015 | 25.105 | 25.015 | 1,038 |
| May 24 2024 | 25.01 | 0.04 | 0.16% | 24.815 | 25.01 | 24.79 | 2,394 |
| May 23 2024 | 24.97 | -0.07 | -0.28% | 25.085 | 25.10 | 24.95 | 1,445 |
| May 22 2024 | 25.04 | -0.06 | -0.24% | 25.04 | 25.055 | 24.985 | 14,756 |
| May 21 2024 | 25.10 | -0.06 | -0.22% | 25.07 | 25.10 | 24.935 | 3,263 |
| May 20 2024 | 25.155 | 0.09 | 0.34% | 25.16 | 25.22 | 25.105 | 941 |
| May 17 2024 | 25.07 | -0.04 | -0.14% | 25.035 | 25.075 | 25.00 | 10,792 |
| May 16 2024 | 25.105 | 0.02 | 0.06% | 25.135 | 25.165 | 25.095 | 5,150 |
| May 15 2024 | 25.09 | 0.19 | 0.76% | 25.00 | 25.13 | 24.98 | 5,627 |
| May 14 2024 | 24.90 | -0.05 | -0.18% | 24.925 | 24.925 | 24.835 | 4,038 |
| May 13 2024 | 24.945 | 0.00 | 0.00% | 24.99 | 25.00 | 24.90 | 3,291 |
| May 10 2024 | 24.945 | 0.30 | 1.22% | 24.865 | 24.965 | 24.84 | 6,588 |
| May 09 2024 | 24.645 | 0.13 | 0.51% | 24.515 | 24.645 | 24.515 | 3,830 |
| May 08 2024 | 24.52 | 0.11 | 0.43% | 24.47 | 24.545 | 24.47 | 4,865 |
| May 07 2024 | 24.415 | 0.26 | 1.08% | 24.20 | 24.415 | 24.195 | 2,700 |
| May 06 2024 | 24.155 | 0.22 | 0.90% | 24.04 | 24.195 | 24.04 | 5,482 |
| May 03 2024 | 23.94 | 0.05 | 0.19% | 23.96 | 24.12 | 23.93 | 2,806 |
| May 02 2024 | 23.895 | 0.14 | 0.59% | 23.80 | 23.915 | 23.80 | 12,336 |
| Apr 30 2024 | 23.755 | -0.07 | -0.27% | 23.865 | 23.875 | 23.75 | 1,572 |
| Apr 29 2024 | 23.82 | 0.18 | 0.78% | 23.695 | 23.84 | 23.695 | 23,249 |
| Apr 26 2024 | 23.635 | 0.21 | 0.87% | 23.525 | 23.68 | 23.505 | 3,291 |
| Apr 25 2024 | 23.43 | -0.11 | -0.47% | 23.60 | 23.60 | 23.34 | 3,186 |
| Apr 24 2024 | 23.54 | -0.17 | -0.70% | 23.70 | 23.70 | 23.515 | 13,310 |
| Apr 23 2024 | 23.705 | 0.23 | 1.00% | 23.545 | 23.715 | 23.545 | 3,443 |
| Apr 22 2024 | 23.47 | 0.13 | 0.56% | 23.465 | 23.53 | 23.405 | 670 |
| Apr 19 2024 | 23.34 | 0.11 | 0.45% | 23.13 | 23.34 | 23.10 | 9,793 |
| Apr 18 2024 | 23.235 | 0.07 | 0.30% | 23.20 | 23.235 | 23.175 | 230 |
| Apr 17 2024 | 23.165 | 0.09 | 0.39% | 23.165 | 23.27 | 23.16 | 2,786 |
| Apr 16 2024 | 23.075 | -0.31 | -1.33% | 23.125 | 23.19 | 23.02 | 18,885 |
| Apr 15 2024 | 23.385 | 0.04 | 0.15% | 23.445 | 23.535 | 23.385 | 22,454 |
| Apr 12 2024 | 23.35 | 0.07 | 0.28% | 23.445 | 23.54 | 23.35 | 2,645 |
| Apr 11 2024 | 23.285 | -0.03 | -0.13% | 23.34 | 23.375 | 23.19 | 2,835 |
| Apr 10 2024 | 23.315 | -0.02 | -0.06% | 23.45 | 23.485 | 23.21 | 2,557 |
| Apr 09 2024 | 23.33 | -0.17 | -0.72% | 23.43 | 23.475 | 23.33 | 5,346 |
| Apr 08 2024 | 23.50 | 0.09 | 0.41% | 23.43 | 23.50 | 23.405 | 3,782 |
| Apr 05 2024 | 23.405 | -0.28 | -1.18% | 23.475 | 23.475 | 23.39 | 14,234 |
| Apr 04 2024 | 23.685 | 0.06 | 0.25% | 23.67 | 23.745 | 23.655 | 20,530 |
| Apr 03 2024 | 23.625 | 0.05 | 0.21% | 23.615 | 23.625 | 23.535 | 3,050 |
| Apr 02 2024 | 23.575 | -0.20 | -0.84% | 23.76 | 23.90 | 23.00 | 9,295 |
| Mar 28 2024 | 23.775 | -0.05 | -0.19% | 23.83 | 23.84 | 23.745 | 9,641 |
| Mar 27 2024 | 23.82 | 0.12 | 0.51% | 23.70 | 23.835 | 23.70 | 9,254 |
| Mar 26 2024 | 23.70 | 0.07 | 0.30% | 23.595 | 23.70 | 23.59 | 8,975 |
