Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EURUZS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 13,683.00 | 0.00 | 0.00% | 13,683.00 | 13,683.00 | 13,683.00 | 0 |
| May 10 2024 | 13,683.00 | 55.00 | 0.40% | 13,628.00 | 13,683.00 | 13,628.00 | 0 |
| May 09 2024 | 13,628.00 | -6.00 | -0.04% | 13,634.00 | 13,634.00 | 13,628.00 | 0 |
| May 08 2024 | 13,634.00 | 13.00 | 0.10% | 13,621.00 | 13,634.00 | 13,621.00 | 0 |
| May 07 2024 | 13,621.00 | -33.00 | -0.24% | 13,654.00 | 13,654.00 | 13,621.00 | 0 |
| May 06 2024 | 13,654.00 | 42.00 | 0.31% | 13,612.00 | 13,654.00 | 13,612.00 | 0 |
| May 05 2024 | 13,612.00 | 0.00 | 0.00% | 13,612.00 | 13,612.00 | 13,612.00 | 0 |
| May 04 2024 | 13,612.00 | 0.00 | 0.00% | 13,612.00 | 13,612.00 | 13,612.00 | 0 |
| May 03 2024 | 13,612.00 | 91.00 | 0.67% | 13,521.00 | 13,612.00 | 13,521.00 | 0 |
| May 02 2024 | 13,521.00 | 67.00 | 0.50% | 13,454.00 | 13,521.00 | 13,454.00 | 0 |
| May 01 2024 | 13,454.00 | -85.00 | -0.63% | 13,539.00 | 13,539.00 | 13,454.00 | 0 |
| Apr 30 2024 | 13,539.00 | 76.00 | 0.56% | 13,463.00 | 13,539.00 | 13,463.00 | 0 |
| Apr 29 2024 | 13,463.00 | -97.00 | -0.72% | 13,560.00 | 13,560.00 | 13,463.00 | 0 |
| Apr 28 2024 | 13,560.00 | 0.00 | 0.00% | 13,560.00 | 13,560.00 | 13,560.00 | 0 |
| Apr 27 2024 | 13,560.00 | 0.00 | 0.00% | 13,560.00 | 13,560.00 | 13,560.00 | 0 |
| Apr 26 2024 | 13,560.00 | -50.00 | -0.37% | 13,610.00 | 13,610.00 | 13,560.00 | 0 |
| Apr 25 2024 | 13,610.00 | 30.00 | 0.22% | 13,580.00 | 13,610.00 | 13,580.00 | 0 |
| Apr 24 2024 | 13,580.00 | 36.00 | 0.27% | 13,544.00 | 13,580.00 | 13,544.00 | 0 |
| Apr 23 2024 | 13,544.00 | 28.00 | 0.21% | 13,516.00 | 13,544.00 | 13,516.00 | 0 |
| Apr 22 2024 | 13,516.00 | -3.00 | -0.02% | 13,519.00 | 13,519.00 | 13,516.00 | 0 |
| Apr 21 2024 | 13,519.00 | 0.00 | 0.00% | 13,519.00 | 13,519.00 | 13,519.00 | 0 |
| Apr 20 2024 | 13,519.00 | 0.00 | 0.00% | 13,519.00 | 13,519.00 | 13,519.00 | 0 |
| Apr 19 2024 | 13,519.00 | -34.00 | -0.25% | 13,553.00 | 13,553.00 | 13,519.00 | 0 |
| Apr 18 2024 | 13,553.00 | 70.00 | 0.52% | 13,483.00 | 13,553.00 | 13,483.00 | 0 |
| Apr 17 2024 | 13,483.00 | 23.00 | 0.17% | 13,460.00 | 13,483.00 | 13,460.00 | 0 |
| Apr 16 2024 | 13,460.00 | -40.00 | -0.30% | 13,500.00 | 13,500.00 | 13,460.00 | 0 |
| Apr 15 2024 | 13,500.00 | 17.00 | 0.13% | 13,483.00 | 13,500.00 | 13,483.00 | 0 |
| Apr 14 2024 | 13,483.00 | 0.00 | 0.00% | 13,483.00 | 13,483.00 | 13,483.00 | 0 |
| Apr 13 2024 | 13,483.00 | 0.00 | 0.00% | 13,483.00 | 13,483.00 | 13,483.00 | 0 |
| Apr 12 2024 | 13,483.00 | -106.00 | -0.78% | 13,589.00 | 13,589.00 | 13,483.00 | 0 |
| Apr 11 2024 | 13,589.00 | -170.00 | -1.24% | 13,759.00 | 13,759.00 | 13,589.00 | 0 |
| Apr 10 2024 | 13,759.00 | -19.00 | -0.14% | 13,778.00 | 13,778.00 | 13,759.00 | 0 |
| Apr 09 2024 | 13,778.00 | 37.00 | 0.27% | 13,741.00 | 13,778.00 | 13,741.00 | 0 |
| Apr 08 2024 | 13,741.00 | 3.00 | 0.02% | 13,738.00 | 13,741.00 | 13,738.00 | 0 |
| Apr 07 2024 | 13,738.00 | 0.00 | 0.00% | 13,738.00 | 13,738.00 | 13,738.00 | 0 |
| Apr 06 2024 | 13,738.00 | 0.00 | 0.00% | 13,738.00 | 13,738.00 | 13,738.00 | 0 |
| Apr 05 2024 | 13,738.00 | -19.00 | -0.14% | 13,757.00 | 13,757.00 | 13,738.00 | 0 |
| Apr 04 2024 | 13,757.00 | 144.00 | 1.06% | 13,613.00 | 13,757.00 | 13,613.00 | 0 |
| Apr 03 2024 | 13,613.00 | 26.00 | 0.19% | 13,587.00 | 13,613.00 | 13,587.00 | 0 |
| Apr 02 2024 | 13,587.00 | -35.00 | -0.26% | 13,587.00 | 13,622.00 | 13,587.00 | 0 |
| Apr 01 2024 | 13,622.00 | 0.00 | 0.00% | 13,622.00 | 13,622.00 | 13,622.00 | 0 |
| Mar 31 2024 | 13,622.00 | 0.00 | 0.00% | 13,622.00 | 13,622.00 | 13,622.00 | 0 |
| Mar 30 2024 | 13,622.00 | 0.00 | 0.00% | 13,622.00 | 13,622.00 | 13,622.00 | 0 |
| Mar 29 2024 | 13,622.00 | 12.00 | 0.09% | 13,610.00 | 13,622.00 | 13,610.00 | 0 |
| Mar 28 2024 | 13,610.00 | -24.00 | -0.18% | 13,634.00 | 13,634.00 | 13,610.00 | 0 |
| Mar 27 2024 | 13,634.00 | -35.00 | -0.26% | 13,669.00 | 13,669.00 | 13,634.00 | 0 |
| Mar 26 2024 | 13,669.00 | 28.00 | 0.21% | 13,641.00 | 13,669.00 | 13,641.00 | 0 |
| Mar 25 2024 | 13,641.00 | 40.00 | 0.29% | 13,601.00 | 13,641.00 | 13,601.00 | 0 |
| Mar 24 2024 | 13,601.00 | 0.00 | 0.00% | 13,601.00 | 13,601.00 | 13,601.00 | 0 |
| Mar 23 2024 | 13,601.00 | 0.00 | 0.00% | 13,601.00 | 13,601.00 | 13,601.00 | 0 |
| Mar 22 2024 | 13,601.00 | -118.00 | -0.86% | 13,719.00 | 13,719.00 | 13,601.00 | 0 |
| Mar 21 2024 | 13,719.00 | 98.00 | 0.72% | 13,621.00 | 13,719.00 | 13,621.00 | 0 |
| Mar 20 2024 | 13,621.00 | -9.00 | -0.07% | 13,630.00 | 13,630.00 | 13,621.00 | 0 |
| Mar 19 2024 | 13,630.00 | -63.00 | -0.46% | 13,693.00 | 13,693.00 | 13,630.00 | 0 |
| Mar 18 2024 | 13,693.00 | 0.00 | 0.00% | 13,693.00 | 13,693.00 | 13,693.00 | 0 |
| Mar 17 2024 | 13,693.00 | 0.00 | 0.00% | 13,693.00 | 13,693.00 | 13,693.00 | 0 |
| Mar 16 2024 | 13,693.00 | 0.00 | 0.00% | 13,693.00 | 13,693.00 | 13,693.00 | 0 |
| Mar 15 2024 | 13,693.00 | -57.00 | -0.41% | 13,750.00 | 13,750.00 | 13,693.00 | 0 |
| Mar 14 2024 | 13,750.00 | 35.00 | 0.26% | 13,715.00 | 13,750.00 | 13,715.00 | 0 |
| Mar 13 2024 | 13,715.00 | 11.00 | 0.08% | 13,704.00 | 13,715.00 | 13,704.00 | 0 |
| Mar 12 2024 | 13,704.00 | 11.00 | 0.08% | 13,693.00 | 13,704.00 | 13,693.00 | 0 |
| Mar 11 2024 | 13,693.00 | 21.00 | 0.15% | 13,672.00 | 13,693.00 | 13,672.00 | 0 |
| Mar 10 2024 | 13,672.00 | 0.00 | 0.00% | 13,672.00 | 13,672.00 | 13,672.00 | 0 |
| Mar 09 2024 | 13,672.00 | 0.00 | 0.00% | 13,672.00 | 13,672.00 | 13,672.00 | 0 |
| Mar 08 2024 | 13,672.00 | 43.00 | 0.32% | 13,629.00 | 13,672.00 | 13,629.00 | 0 |
| Mar 07 2024 | 13,629.00 | 23.00 | 0.17% | 13,606.00 | 13,629.00 | 13,606.00 | 0 |
| Mar 06 2024 | 13,606.00 | 16.00 | 0.12% | 13,590.00 | 13,606.00 | 13,590.00 | 0 |
| Mar 05 2024 | 13,590.00 | -7.00 | -0.05% | 13,597.00 | 13,597.00 | 13,590.00 | 0 |
| Mar 04 2024 | 13,597.00 | 58.00 | 0.43% | 13,539.00 | 13,597.00 | 13,539.00 | 0 |
| Mar 03 2024 | 13,539.00 | 0.00 | 0.00% | 13,539.00 | 13,539.00 | 13,539.00 | 0 |
| Mar 02 2024 | 13,539.00 | 0.00 | 0.00% | 13,539.00 | 13,539.00 | 13,539.00 | 0 |
| Mar 01 2024 | 13,539.00 | -1.00 | -0.01% | 13,540.00 | 13,540.00 | 13,539.00 | 0 |
| Feb 29 2024 | 13,540.00 | 37.00 | 0.27% | 13,503.00 | 13,540.00 | 13,503.00 | 0 |
| Feb 28 2024 | 13,503.00 | -48.00 | -0.35% | 13,551.00 | 13,551.00 | 13,503.00 | 0 |
| Feb 27 2024 | 13,551.00 | -3.00 | -0.02% | 13,554.00 | 13,554.00 | 13,551.00 | 0 |
| Feb 26 2024 | 13,554.00 | 31.00 | 0.23% | 13,523.00 | 13,554.00 | 13,523.00 | 0 |
| Feb 25 2024 | 13,523.00 | 0.00 | 0.00% | 13,523.00 | 13,523.00 | 13,523.00 | 0 |
| Feb 24 2024 | 13,523.00 | 0.00 | 0.00% | 13,523.00 | 13,523.00 | 13,523.00 | 0 |
| Feb 23 2024 | 13,523.00 | -58.00 | -0.43% | 13,581.00 | 13,581.00 | 13,523.00 | 0 |
| Feb 22 2024 | 13,581.00 | 250.00 | 1.88% | 13,331.00 | 13,581.00 | 13,331.00 | 0 |
| Feb 21 2024 | 13,331.00 | -156.00 | -1.16% | 13,487.00 | 13,487.00 | 13,331.00 | 0 |
| Feb 20 2024 | 13,487.00 | 182.00 | 1.37% | 13,305.00 | 13,487.00 | 13,305.00 | 0 |
| Feb 19 2024 | 13,305.00 | -1.00 | -0.01% | 13,306.00 | 13,306.00 | 13,305.00 | 0 |
| Feb 18 2024 | 13,306.00 | 0.00 | 0.00% | 13,306.00 | 13,306.00 | 13,306.00 | 0 |
| Feb 17 2024 | 13,306.00 | 0.00 | 0.00% | 13,306.00 | 13,306.00 | 13,306.00 | 0 |
| Feb 16 2024 | 13,306.00 | 53.00 | 0.40% | 13,253.00 | 13,306.00 | 13,253.00 | 0 |
| Feb 15 2024 | 13,253.00 | 34.00 | 0.26% | 13,219.00 | 13,253.00 | 13,219.00 | 0 |
| Feb 14 2024 | 13,219.00 | -87.00 | -0.65% | 13,306.00 | 13,306.00 | 13,219.00 | 0 |
| Feb 13 2024 | 13,306.00 | 11.00 | 0.08% | 13,295.00 | 13,306.00 | 13,295.00 | 0 |
| Feb 12 2024 | 13,295.00 | -3.00 | -0.02% | 13,298.00 | 13,298.00 | 13,295.00 | 0 |
| Feb 11 2024 | 13,298.00 | 0.00 | 0.00% | 13,298.00 | 13,298.00 | 13,298.00 | 0 |
| Feb 10 2024 | 13,298.00 | 0.00 | 0.00% | 13,298.00 | 13,298.00 | 13,298.00 | 0 |
