Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EURCDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 3,005.40 | 2.50 | 0.08% | 3,002.90 | 3,005.40 | 3,002.90 | 0 |
| May 12 2024 | 3,002.90 | 0.00 | 0.00% | 3,002.90 | 3,002.90 | 3,002.90 | 0 |
| May 11 2024 | 3,002.90 | 0.00 | 0.00% | 3,002.90 | 3,002.90 | 3,002.90 | 0 |
| May 10 2024 | 3,002.90 | 12.10 | 0.40% | 2,990.80 | 3,002.90 | 2,990.80 | 0 |
| May 09 2024 | 2,990.80 | -2.80 | -0.09% | 2,993.60 | 2,993.60 | 2,990.80 | 0 |
| May 08 2024 | 2,993.60 | -5.50 | -0.18% | 2,999.10 | 2,999.10 | 2,993.60 | 0 |
| May 07 2024 | 2,999.10 | -0.90 | -0.03% | 3,000.00 | 3,000.00 | 2,999.10 | 0 |
| May 06 2024 | 3,000.00 | 8.00 | 0.27% | 2,992.00 | 3,000.00 | 2,992.00 | 0 |
| May 05 2024 | 2,992.00 | 0.00 | 0.00% | 2,992.00 | 2,992.00 | 2,992.00 | 0 |
| May 04 2024 | 2,992.00 | 0.00 | 0.00% | 2,992.00 | 2,992.00 | 2,992.00 | 0 |
| May 03 2024 | 2,992.00 | 11.00 | 0.37% | 2,981.00 | 2,992.00 | 2,981.00 | 0 |
| May 02 2024 | 2,981.00 | 9.60 | 0.32% | 2,971.40 | 2,981.00 | 2,971.40 | 0 |
| May 01 2024 | 2,971.40 | -16.40 | -0.55% | 2,987.80 | 2,987.80 | 2,971.40 | 0 |
| Apr 30 2024 | 2,987.80 | 3.00 | 0.10% | 2,984.80 | 2,987.80 | 2,984.80 | 0 |
| Apr 29 2024 | 2,984.80 | -2.90 | -0.10% | 2,987.70 | 2,987.70 | 2,984.80 | 0 |
| Apr 28 2024 | 2,987.70 | 0.00 | 0.00% | 2,987.70 | 2,987.70 | 2,987.70 | 0 |
| Apr 27 2024 | 2,987.70 | 0.00 | 0.00% | 2,987.70 | 2,987.70 | 2,987.70 | 0 |
| Apr 26 2024 | 2,987.70 | 0.90 | 0.03% | 2,986.80 | 2,987.70 | 2,986.80 | 0 |
| Apr 25 2024 | 2,986.80 | 10.10 | 0.34% | 2,976.70 | 2,986.80 | 2,976.70 | 0 |
| Apr 24 2024 | 2,976.70 | 9.20 | 0.31% | 2,967.50 | 2,976.70 | 2,967.50 | 0 |
| Apr 23 2024 | 2,967.50 | 1.30 | 0.04% | 2,966.20 | 2,967.50 | 2,966.20 | 0 |
| Apr 22 2024 | 2,966.20 | 3.60 | 0.12% | 2,962.60 | 2,966.20 | 2,962.60 | 0 |
| Apr 21 2024 | 2,962.60 | 0.00 | 0.00% | 2,962.60 | 2,962.60 | 2,962.60 | 0 |
| Apr 20 2024 | 2,962.60 | 0.00 | 0.00% | 2,962.60 | 2,962.60 | 2,962.60 | 0 |
| Apr 19 2024 | 2,962.60 | -8.00 | -0.27% | 2,970.60 | 2,970.60 | 2,962.60 | 0 |
| Apr 18 2024 | 2,970.60 | 10.20 | 0.34% | 2,960.40 | 2,970.60 | 2,960.40 | 0 |
| Apr 17 2024 | 2,960.40 | 3.60 | 0.12% | 2,956.80 | 2,960.40 | 2,956.80 | 0 |
| Apr 16 2024 | 2,956.80 | -9.80 | -0.33% | 2,966.60 | 2,966.60 | 2,956.80 | 0 |
| Apr 15 2024 | 2,966.60 | 3.00 | 0.10% | 2,963.60 | 2,966.60 | 2,963.60 | 0 |
| Apr 14 2024 | 2,963.60 | 0.00 | 0.00% | 2,963.60 | 2,963.60 | 2,963.60 | 0 |
| Apr 13 2024 | 2,963.60 | 0.00 | 0.00% | 2,963.60 | 2,963.60 | 2,963.60 | 0 |
| Apr 12 2024 | 2,963.60 | -22.00 | -0.74% | 2,985.60 | 2,985.60 | 2,963.60 | 0 |
| Apr 11 2024 | 2,985.60 | -37.40 | -1.24% | 3,023.00 | 3,023.00 | 2,985.60 | 0 |
| Apr 10 2024 | 3,023.00 | -0.20 | -0.01% | 3,023.20 | 3,023.20 | 3,023.00 | 0 |
| Apr 09 2024 | 3,023.20 | 10.20 | 0.34% | 3,013.00 | 3,023.20 | 3,013.00 | 0 |
| Apr 08 2024 | 3,013.00 | -0.10 | 0.00% | 3,013.10 | 3,013.10 | 3,013.00 | 0 |
| Apr 07 2024 | 3,013.10 | 0.00 | 0.00% | 3,013.10 | 3,013.10 | 3,013.10 | 0 |
| Apr 06 2024 | 3,013.10 | 0.00 | 0.00% | 3,013.10 | 3,013.10 | 3,013.10 | 0 |
| Apr 05 2024 | 3,013.10 | -5.90 | -0.20% | 3,019.00 | 3,019.00 | 3,013.10 | 0 |
| Apr 04 2024 | 3,019.00 | 23.40 | 0.78% | 2,995.60 | 3,019.00 | 2,995.60 | 0 |
| Apr 03 2024 | 2,995.60 | 8.40 | 0.28% | 2,987.20 | 2,995.60 | 2,987.20 | 0 |
| Apr 02 2024 | 2,987.20 | -11.70 | -0.39% | 2,987.20 | 2,998.90 | 2,987.20 | 0 |
| Apr 01 2024 | 2,998.90 | 0.00 | 0.00% | 2,998.90 | 2,998.90 | 2,998.90 | 0 |
| Mar 31 2024 | 2,998.90 | 0.00 | 0.00% | 2,998.90 | 2,998.90 | 2,998.90 | 0 |
| Mar 30 2024 | 2,998.90 | 0.00 | 0.00% | 2,998.90 | 2,998.90 | 2,998.90 | 0 |
| Mar 29 2024 | 2,998.90 | 0.90 | 0.03% | 2,998.00 | 2,998.90 | 2,998.00 | 0 |
| Mar 28 2024 | 2,998.00 | -10.20 | -0.34% | 3,008.20 | 3,008.20 | 2,998.00 | 0 |
| Mar 27 2024 | 3,008.20 | -10.00 | -0.33% | 3,018.20 | 3,018.20 | 3,008.20 | 0 |
| Mar 26 2024 | 3,018.20 | 2.50 | 0.08% | 3,015.70 | 3,018.20 | 3,015.70 | 0 |
| Mar 25 2024 | 3,015.70 | 14.30 | 0.48% | 3,001.40 | 3,015.70 | 3,001.40 | 0 |
| Mar 24 2024 | 3,001.40 | 0.00 | 0.00% | 3,001.40 | 3,001.40 | 3,001.40 | 0 |
| Mar 23 2024 | 3,001.40 | 0.00 | 0.00% | 3,001.40 | 3,001.40 | 3,001.40 | 0 |
| Mar 22 2024 | 3,001.40 | -26.00 | -0.86% | 3,027.40 | 3,027.40 | 3,001.40 | 0 |
| Mar 21 2024 | 3,027.40 | 18.50 | 0.61% | 3,008.90 | 3,027.40 | 3,008.90 | 0 |
| Mar 20 2024 | 3,008.90 | -2.00 | -0.07% | 3,010.90 | 3,010.90 | 3,008.90 | 0 |
| Mar 19 2024 | 3,010.90 | -14.50 | -0.48% | 3,025.40 | 3,025.40 | 3,010.90 | 0 |
| Mar 18 2024 | 3,025.40 | 2.40 | 0.08% | 3,023.00 | 3,025.40 | 3,023.00 | 0 |
| Mar 17 2024 | 3,023.00 | 0.00 | 0.00% | 3,023.00 | 3,023.00 | 3,023.00 | 0 |
| Mar 16 2024 | 3,023.00 | 0.00 | 0.00% | 3,023.00 | 3,023.00 | 3,023.00 | 0 |
| Mar 15 2024 | 3,023.00 | -13.30 | -0.44% | 3,036.30 | 3,036.30 | 3,023.00 | 0 |
| Mar 14 2024 | 3,036.30 | -0.20 | -0.01% | 3,036.50 | 3,036.50 | 3,036.30 | 0 |
| Mar 13 2024 | 3,036.50 | 2.40 | 0.08% | 3,034.10 | 3,036.50 | 3,034.10 | 0 |
| Mar 12 2024 | 3,034.10 | -2.60 | -0.09% | 3,036.70 | 3,036.70 | 3,034.10 | 0 |
| Mar 11 2024 | 3,036.70 | 5.10 | 0.17% | 3,031.60 | 3,036.70 | 3,031.60 | 0 |
| Mar 10 2024 | 3,031.60 | 0.00 | 0.00% | 3,031.60 | 3,031.60 | 3,031.60 | 0 |
| Mar 09 2024 | 3,031.60 | 0.00 | 0.00% | 3,031.60 | 3,031.60 | 3,031.60 | 0 |
| Mar 08 2024 | 3,031.60 | 11.20 | 0.37% | 3,020.40 | 3,031.60 | 3,020.40 | 0 |
| Mar 07 2024 | 3,020.40 | 7.80 | 0.26% | 3,012.60 | 3,020.40 | 3,012.60 | 0 |
| Mar 06 2024 | 3,012.60 | 1.70 | 0.06% | 3,010.90 | 3,012.60 | 3,010.90 | 0 |
| Mar 05 2024 | 3,010.90 | -0.10 | 0.00% | 3,011.00 | 3,011.00 | 3,010.90 | 0 |
| Mar 04 2024 | 3,011.00 | 11.50 | 0.38% | 2,999.50 | 3,011.00 | 2,999.50 | 0 |
| Mar 03 2024 | 2,999.50 | 0.00 | 0.00% | 2,999.50 | 2,999.50 | 2,999.50 | 0 |
| Mar 02 2024 | 2,999.50 | 0.00 | 0.00% | 2,999.50 | 2,999.50 | 2,999.50 | 0 |
| Mar 01 2024 | 2,999.50 | -4.40 | -0.15% | 3,003.90 | 3,003.90 | 2,999.50 | 0 |
| Feb 29 2024 | 3,003.90 | 10.70 | 0.36% | 2,993.20 | 3,003.90 | 2,993.20 | 0 |
| Feb 28 2024 | 2,993.20 | -10.00 | -0.33% | 3,003.20 | 3,003.20 | 2,993.20 | 0 |
| Feb 27 2024 | 3,003.20 | 1.50 | 0.05% | 3,001.70 | 3,003.20 | 3,001.70 | 0 |
| Feb 26 2024 | 3,001.70 | 6.90 | 0.23% | 2,994.80 | 3,001.70 | 2,994.80 | 0 |
| Feb 25 2024 | 2,994.80 | 0.00 | 0.00% | 2,994.80 | 2,994.80 | 2,994.80 | 0 |
| Feb 24 2024 | 2,994.80 | 0.00 | 0.00% | 2,994.80 | 2,994.80 | 2,994.80 | 0 |
| Feb 23 2024 | 2,994.80 | -1.90 | -0.06% | 2,996.70 | 2,996.70 | 2,994.80 | 0 |
| Feb 22 2024 | 2,996.70 | 16.20 | 0.54% | 2,980.50 | 2,996.70 | 2,980.50 | 0 |
| Feb 21 2024 | 2,980.50 | 0.10 | 0.00% | 2,980.40 | 2,980.50 | 2,980.40 | 0 |
| Feb 20 2024 | 2,980.40 | 5.90 | 0.20% | 2,974.50 | 2,980.40 | 2,974.50 | 0 |
| Feb 19 2024 | 2,974.50 | -0.30 | -0.01% | 2,974.80 | 2,974.80 | 2,974.50 | 0 |
| Feb 18 2024 | 2,974.80 | 0.00 | 0.00% | 2,974.80 | 2,974.80 | 2,974.80 | 0 |
| Feb 17 2024 | 2,974.80 | 0.00 | 0.00% | 2,974.80 | 2,974.80 | 2,974.80 | 0 |
| Feb 16 2024 | 2,974.80 | 16.10 | 0.54% | 2,958.70 | 2,974.80 | 2,958.70 | 0 |
| Feb 15 2024 | 2,958.70 | 8.70 | 0.29% | 2,950.00 | 2,958.70 | 2,950.00 | 0 |
| Feb 14 2024 | 2,950.00 | -22.00 | -0.74% | 2,972.00 | 2,972.00 | 2,950.00 | 0 |
