Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KWDEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.00123 | 0.00 | 0.04% | 2.99934 | 3.00321 | 2.99745 | 0 |
| May 20 2024 | 2.99997 | -0.01 | -0.27% | 3.00809 | 3.00809 | 2.99189 | 0 |
| May 19 2024 | 3.00809 | 0.00 | 0.00% | 3.00809 | 3.00809 | 3.00809 | 0 |
| May 18 2024 | 3.00809 | 0.01 | 0.50% | 3.00809 | 3.00809 | 2.99323 | 0 |
| May 17 2024 | 2.99323 | 0.00 | -0.08% | 2.99601 | 3.00294 | 2.99278 | 0 |
| May 16 2024 | 2.99574 | 0.01 | 0.22% | 2.98956 | 2.99862 | 2.99001 | 0 |
| May 15 2024 | 2.98912 | -0.02 | -0.59% | 3.00655 | 3.00727 | 2.98885 | 0 |
| May 14 2024 | 3.00682 | -0.01 | -0.19% | 3.01289 | 3.01899 | 3.00474 | 0 |
| May 13 2024 | 3.01253 | -0.01 | -0.24% | 3.01992 | 3.01992 | 3.00954 | 0 |
| May 12 2024 | 3.01992 | 0.00 | 0.04% | 3.01992 | 3.01992 | 3.01862 | 0 |
| May 11 2024 | 3.01862 | 0.00 | 0.00% | 3.01992 | 3.01992 | 3.01862 | 0 |
| May 10 2024 | 3.01862 | 0.00 | 0.08% | 3.01625 | 3.02108 | 3.01298 | 0 |
| May 09 2024 | 3.01616 | -0.01 | -0.30% | 3.0262 | 3.03024 | 3.01535 | 0 |
| May 08 2024 | 3.02529 | 0.00 | -0.03% | 3.02584 | 3.02859 | 3.02346 | 0 |
| May 07 2024 | 3.02611 | 0.01 | 0.19% | 3.02017 | 3.02639 | 3.01607 | 0 |
| May 06 2024 | 3.02045 | -0.01 | -0.38% | 3.03183 | 3.03183 | 3.01507 | 0 |
| May 05 2024 | 3.03183 | 0.01 | 0.28% | 3.03183 | 3.03183 | 3.02337 | 0 |
| May 04 2024 | 3.02337 | 0.00 | 0.00% | 3.03183 | 3.02337 | 3.02337 | 0 |
| May 03 2024 | 3.02337 | -0.01 | -0.21% | 3.0307 | 3.03051 | 3.01072 | 0 |
| May 02 2024 | 3.0296 | -0.01 | -0.47% | 3.04384 | 3.04384 | 3.02886 | 0 |
| May 01 2024 | 3.04384 | 0.00 | 0.09% | 3.03091 | 3.04384 | 3.03091 | 0 |
| Apr 30 2024 | 3.04111 | 0.01 | 0.36% | 3.03116 | 3.04195 | 3.02666 | 0 |
| Apr 29 2024 | 3.03006 | -0.01 | -0.18% | 3.03091 | 3.03594 | 3.02831 | 0 |
| Apr 27 2024 | 3.03548 | 0.00 | 0.00% | 3.03548 | 3.03548 | 3.03548 | 0 |
| Apr 26 2024 | 3.03548 | 0.00 | 0.00% | 3.03548 | 3.03548 | 3.03548 | 0 |
| Apr 26 2024 | 3.03548 | 0.01 | 0.23% | 3.0296 | 3.04056 | 3.02282 | 0 |
| Apr 25 2024 | 3.02859 | -0.01 | -0.21% | 3.03355 | 3.04047 | 3.02547 | 0 |
| Apr 24 2024 | 3.03493 | 0.00 | 0.04% | 3.03318 | 3.03926 | 3.03208 | 0 |
| Apr 23 2024 | 3.03373 | -0.01 | -0.36% | 3.04417 | 3.04992 | 3.03107 | 0 |
| Apr 22 2024 | 3.04463 | -0.01 | -0.22% | 3.05128 | 3.0529 | 3.04232 | 0 |
| Apr 21 2024 | 3.05128 | 0.00 | 0.00% | 3.05128 | 3.05128 | 3.05128 | 0 |
| Apr 20 2024 | 3.05128 | 0.01 | 0.27% | 3.05128 | 3.05128 | 3.04306 | 0 |
| Apr 19 2024 | 3.04306 | 0.00 | -0.13% | 3.04292 | 3.04769 | 3.03917 | 0 |
| Apr 18 2024 | 3.04714 | 0.01 | 0.17% | 3.0425 | 3.04714 | 3.03585 | 0 |
| Apr 17 2024 | 3.04195 | -0.01 | -0.44% | 3.05636 | 3.06075 | 3.04065 | 0 |
| Apr 16 2024 | 3.05552 | 0.00 | -0.01% | 3.05692 | 3.06 | 3.04797 | 0 |
| Apr 15 2024 | 3.0557 | 0.00 | 0.02% | 3.05501 | 3.0571 | 3.04528 | 0 |
| Apr 14 2024 | 3.05501 | 0.00 | 0.09% | 3.05501 | 3.05501 | 3.05501 | 0 |
| Apr 13 2024 | 3.05235 | 0.00 | 0.00% | 3.05235 | 3.05235 | 3.05235 | 0 |
| Apr 12 2024 | 3.05235 | 0.02 | 0.76% | 3.0295 | 3.05533 | 3.0318 | 0 |
| Apr 11 2024 | 3.02923 | 0.00 | 0.07% | 3.02749 | 3.0353 | 3.023 | 0 |
| Apr 10 2024 | 3.02703 | 0.03 | 1.05% | 2.99592 | 3.02978 | 2.99458 | 0 |
| Apr 09 2024 | 2.99547 | 0.00 | 0.04% | 2.99476 | 2.99853 | 2.98876 | 0 |
| Apr 08 2024 | 2.99431 | -0.01 | -0.28% | 3.00267 | 3.00438 | 2.99431 | 0 |
| Apr 07 2024 | 3.00267 | 0.00 | 0.00% | 3.00267 | 3.00267 | 3.00267 | 0 |
| Apr 06 2024 | 3.00267 | 0.00 | 0.07% | 3.00267 | 3.00267 | 3.00051 | 0 |
| Apr 05 2024 | 3.00051 | 0.01 | 0.20% | 2.99726 | 3.01053 | 2.99862 | 0 |
| Apr 04 2024 | 2.99458 | -0.01 | -0.17% | 2.99979 | 2.99898 | 2.99126 | 0 |
| Apr 03 2024 | 2.9997 | -0.02 | -0.63% | 3.0188 | 3.01917 | 2.9988 | 0 |
| Apr 02 2024 | 3.01862 | 0.01 | 0.21% | 3.01235 | 3.02914 | 3.01235 | 0 |
| Apr 01 2024 | 3.01235 | 0.00 | -0.13% | 3.01627 | 3.01627 | 3.01235 | 0 |
| Mar 31 2024 | 3.01627 | 0.00 | 0.00% | 3.01627 | 3.01627 | 3.01627 | 0 |
| Mar 30 2024 | 3.01627 | 0.00 | 0.00% | 3.01627 | 3.01627 | 3.01627 | 0 |
| Mar 29 2024 | 3.01627 | 0.00 | 0.13% | 3.01536 | 3.01627 | 3.01235 | 0 |
| Mar 28 2024 | 3.01235 | 0.01 | 0.21% | 3.00718 | 3.01598 | 3.00321 | 0 |
| Mar 27 2024 | 3.00601 | 0.00 | 0.16% | 3.00069 | 3.00655 | 3.00042 | 0 |
| Mar 26 2024 | 3.00114 | 0.00 | 0.07% | 2.99916 | 3.00258 | 2.99296 | 0 |
| Mar 25 2024 | 2.99907 | -0.01 | -0.30% | 3.00809 | 3.00809 | 2.99862 | 0 |
| Mar 24 2024 | 3.00809 | 0.00 | 0.02% | 3.00809 | 3.00809 | 3.00809 | 0 |
| Mar 23 2024 | 3.00746 | 0.00 | 0.00% | 3.00746 | 3.00746 | 3.00746 | 0 |
| Mar 22 2024 | 3.00746 | 0.01 | 0.43% | 2.99332 | 3.00927 | 2.99943 | 0 |
| Mar 21 2024 | 2.99449 | 0.02 | 0.66% | 2.97383 | 2.99583 | 2.97515 | 0 |
| Mar 20 2024 | 2.97471 | -0.02 | -0.62% | 2.99413 | 3.00015 | 2.97471 | 0 |
| Mar 19 2024 | 2.99323 | 0.00 | 0.02% | 2.99225 | 2.9997 | 2.99252 | 0 |
| Mar 18 2024 | 2.99252 | 0.00 | 0.02% | 2.99188 | 2.99368 | 2.98385 | 0 |
| Mar 17 2024 | 2.99188 | 0.00 | 0.00% | 2.99188 | 2.99188 | 2.99188 | 0 |
| Mar 16 2024 | 2.99188 | 0.00 | 0.14% | 2.99188 | 2.99188 | 2.9876 | 0 |
| Mar 15 2024 | 2.9876 | 0.00 | -0.08% | 2.9909 | 2.99296 | 2.98528 | 0 |
| Mar 14 2024 | 2.9901 | 0.02 | 0.57% | 2.97321 | 2.99046 | 2.97471 | 0 |
| Mar 13 2024 | 2.97312 | -0.01 | -0.20% | 2.97932 | 2.98047 | 2.97144 | 0 |
| Mar 12 2024 | 2.97914 | 0.00 | 0.00% | 2.97826 | 2.98466 | 2.97595 | 0 |
| Mar 11 2024 | 2.97905 | 0.00 | 0.04% | 2.98116 | 2.98225 | 2.97498 | 0 |
| Mar 10 2024 | 2.97772 | 0.00 | 0.00% | 2.97772 | 2.97772 | 2.97772 | 0 |
| Mar 09 2024 | 2.97772 | 0.00 | 0.00% | 2.97772 | 2.97772 | 2.97772 | 0 |
| Mar 08 2024 | 2.97772 | 0.01 | 0.18% | 2.97153 | 2.97861 | 2.96888 | 0 |
| Mar 07 2024 | 2.97232 | -0.01 | -0.37% | 2.98225 | 2.99216 | 2.97232 | 0 |
| Mar 06 2024 | 2.9835 | -0.01 | -0.35% | 2.99816 | 2.99404 | 2.98074 | 0 |
| Mar 05 2024 | 2.99404 | 0.00 | -0.01% | 2.99538 | 2.99745 | 2.99153 | 0 |
| Mar 04 2024 | 2.9944 | -0.01 | -0.40% | 3.00628 | 3.00628 | 2.99225 | 0 |
| Mar 03 2024 | 3.00628 | 0.00 | 0.00% | 3.00628 | 3.00628 | 3.00628 | 0 |
| Mar 02 2024 | 3.00628 | 0.01 | 0.29% | 3.00628 | 3.00628 | 3.00628 | 0 |
| Mar 01 2024 | 2.99745 | -0.01 | -0.34% | 3.00709 | 3.00773 | 2.99709 | 0 |
| Feb 29 2024 | 3.00782 | 0.01 | 0.29% | 2.99907 | 3.00972 | 2.99547 | 0 |
| Feb 28 2024 | 2.99898 | 0.00 | 0.04% | 2.99709 | 3.0089 | 2.99736 | 0 |
| Feb 27 2024 | 2.99772 | 0.00 | 0.10% | 2.99556 | 2.99907 | 2.99216 | 0 |
| Feb 26 2024 | 2.99485 | -0.01 | -0.27% | 3.00447 | 3.00447 | 2.99386 | 0 |
| Feb 25 2024 | 3.00303 | 0.00 | 0.00% | 3.00303 | 3.00303 | 3.00303 | 0 |
| Feb 24 2024 | 3.00303 | 0.00 | 0.00% | 3.00303 | 3.00303 | 3.00303 | 0 |
| Feb 23 2024 | 3.00303 | 0.00 | 0.05% | 3.00123 | 3.00447 | 2.99826 | 0 |
| Feb 22 2024 | 3.00141 | 0.00 | -0.06% | 3.00312 | 3.00565 | 2.98751 | 0 |
