Register for real-time alerts, custom portfolio, and market movers
ETCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 24.53 | -0.030 | -0.11% | 24.76 | 24.96 | 24.53 | 167.00 |
| May 11 2024 | 24.56 | 0.210 | 0.87% | 24.56 | 24.87 | 24.41 | 491.00 |
| May 10 2024 | 24.35 | -1.17 | -4.59% | 25.59 | 25.73 | 24.35 | 847.00 |
| May 09 2024 | 25.52 | 0.500 | 1.99% | 25.31 | 25.63 | 25.08 | 251.00 |
| May 08 2024 | 25.02 | -0.320 | -1.25% | 25.19 | 27.25 | 24.75 | 1,011.00 |
| May 07 2024 | 25.34 | 0.270 | 1.06% | 25.01 | 25.84 | 25.01 | 1,435.00 |
| May 06 2024 | 25.07 | -0.670 | -2.61% | 25.68 | 26.86 | 25.07 | 900.00 |
| May 05 2024 | 25.74 | 0.650 | 2.59% | 25.01 | 25.84 | 24.61 | 315.00 |
| May 04 2024 | 25.09 | 0.030 | 0.11% | 25.04 | 25.51 | 25.02 | 303.00 |
| May 03 2024 | 25.06 | 1.00 | 4.17% | 23.89 | 25.41 | 23.79 | 1,393.00 |
| May 02 2024 | 24.06 | 0.240 | 1.01% | 23.79 | 24.15 | 23.34 | 3,005.00 |
| May 01 2024 | 23.82 | -0.090 | -0.36% | 23.83 | 23.92 | 22.50 | 3,032.00 |
| Apr 30 2024 | 23.91 | -2.00 | -7.73% | 25.69 | 26.01 | 23.29 | 2,124.00 |
| Apr 29 2024 | 25.91 | -0.190 | -0.73% | 26.49 | 26.49 | 25.19 | 1,390.00 |
| Apr 28 2024 | 26.10 | 0.270 | 1.04% | 26.07 | 28.04 | 25.98 | 1,016.00 |
| Apr 27 2024 | 25.83 | 0.460 | 1.82% | 25.53 | 26.34 | 24.70 | 491.00 |
| Apr 26 2024 | 25.37 | 0.750 | 3.05% | 24.62 | 26.09 | 24.38 | 639.00 |
| Apr 25 2024 | 24.62 | 0.080 | 0.34% | 24.66 | 25.01 | 24.09 | 468.00 |
| Apr 24 2024 | 24.54 | -1.78 | -6.75% | 26.39 | 26.55 | 24.34 | 1,048.00 |
| Apr 23 2024 | 26.31 | -0.290 | -1.08% | 26.68 | 26.73 | 26.11 | 631.00 |
| Apr 22 2024 | 26.60 | 0.540 | 2.06% | 25.90 | 26.78 | 25.82 | 2,338.00 |
| Apr 21 2024 | 26.06 | -0.180 | -0.70% | 26.14 | 26.48 | 25.45 | 419.00 |
| Apr 20 2024 | 26.25 | 1.69 | 6.87% | 24.54 | 26.50 | 24.46 | 1,026.00 |
| Apr 19 2024 | 24.56 | -0.030 | -0.10% | 24.52 | 25.00 | 22.73 | 985.00 |
| Apr 18 2024 | 24.58 | 0.700 | 2.92% | 23.54 | 24.81 | 23.40 | 434.00 |
| Apr 17 2024 | 23.89 | -0.960 | -3.86% | 24.58 | 25.00 | 23.20 | 607.00 |
| Apr 16 2024 | 24.84 | -0.130 | -0.52% | 24.85 | 25.33 | 23.63 | 1,493.00 |
| Apr 15 2024 | 24.98 | -0.530 | -2.07% | 25.43 | 26.58 | 24.07 | 1,251.00 |
| Apr 14 2024 | 25.50 | 0.920 | 3.75% | 24.00 | 25.54 | 23.53 | 6,005.00 |
| Apr 13 2024 | 24.58 | -3.27 | -11.75% | 27.89 | 28.16 | 21.70 | 9,847.00 |
| Apr 12 2024 | 27.86 | -3.56 | -11.34% | 31.50 | 31.75 | 25.90 | 13,714.00 |
| Apr 11 2024 | 31.42 | 0.140 | 0.44% | 31.22 | 32.23 | 31.09 | 1,412.00 |
| Apr 10 2024 | 31.28 | 1.10 | 3.64% | 30.20 | 31.28 | 29.26 | 2,354.00 |
| Apr 09 2024 | 30.18 | -2.65 | -8.06% | 32.91 | 33.00 | 30.14 | 2,173.00 |
| Apr 08 2024 | 32.83 | 1.92 | 6.22% | 31.13 | 33.13 | 30.64 | 4,074.00 |
| Apr 07 2024 | 30.90 | -0.080 | -0.25% | 31.11 | 32.06 | 30.71 | 589.00 |
| Apr 06 2024 | 30.98 | 0.320 | 1.06% | 30.54 | 31.02 | 30.31 | 386.00 |
| Apr 05 2024 | 30.66 | 0.390 | 1.29% | 30.31 | 31.39 | 29.31 | 1,790.00 |
| Apr 04 2024 | 30.27 | 2.01 | 7.11% | 28.48 | 30.68 | 28.01 | 1,563.00 |
| Apr 03 2024 | 28.26 | 0.290 | 1.05% | 27.90 | 28.62 | 27.00 | 1,016.00 |
| Apr 02 2024 | 27.97 | -2.61 | -8.54% | 30.45 | 30.45 | 27.75 | 3,852.00 |
| Apr 01 2024 | 30.58 | -1.33 | -4.18% | 31.75 | 32.24 | 29.67 | 817.00 |
| Mar 31 2024 | 31.91 | 1.40 | 4.59% | 30.60 | 31.91 | 30.60 | 730.00 |
| Mar 30 2024 | 30.51 | -1.29 | -4.05% | 31.67 | 32.00 | 30.51 | 663.00 |
| Mar 29 2024 | 31.80 | 1.66 | 5.51% | 30.04 | 32.38 | 29.49 | 3,199.00 |
| Mar 28 2024 | 30.14 | 0.760 | 2.57% | 29.47 | 30.42 | 29.00 | 1,597.00 |
| Mar 27 2024 | 29.38 | -0.240 | -0.81% | 29.63 | 29.96 | 28.64 | 2,089.00 |
| Mar 26 2024 | 29.62 | 0.040 | 0.15% | 29.91 | 30.63 | 29.37 | 2,860.00 |
| Mar 25 2024 | 29.58 | 0.300 | 1.04% | 28.99 | 30.18 | 28.69 | 1,995.00 |
| Mar 24 2024 | 29.27 | 1.26 | 4.50% | 27.97 | 29.31 | 27.97 | 1,292.00 |
| Mar 23 2024 | 28.01 | 0.970 | 3.60% | 27.19 | 29.00 | 26.98 | 938.00 |
| Mar 22 2024 | 27.04 | -0.850 | -3.04% | 27.97 | 28.30 | 26.37 | 1,503.00 |
| Mar 21 2024 | 27.89 | 0.00 | -0.01% | 27.93 | 28.24 | 27.04 | 838.00 |
| Mar 20 2024 | 27.89 | 2.51 | 9.88% | 25.60 | 28.13 | 24.70 | 2,609.00 |
| Mar 19 2024 | 25.39 | -3.42 | -11.88% | 28.96 | 29.03 | 25.06 | 5,785.00 |
| Mar 18 2024 | 28.81 | -0.580 | -1.99% | 29.08 | 29.48 | 27.90 | 1,008.00 |
| Mar 17 2024 | 29.39 | 1.21 | 4.29% | 28.21 | 29.57 | 26.94 | 1,660.00 |
| Mar 16 2024 | 28.18 | -2.45 | -7.99% | 30.56 | 30.85 | 27.63 | 2,502.00 |
| Mar 15 2024 | 30.63 | -1.65 | -5.12% | 32.22 | 32.55 | 28.30 | 4,232.00 |
| Mar 14 2024 | 32.28 | -0.970 | -2.91% | 33.12 | 33.67 | 30.63 | 2,225.00 |
| Mar 13 2024 | 33.25 | -0.460 | -1.37% | 33.77 | 34.37 | 32.81 | 1,654.00 |
| Mar 12 2024 | 33.71 | -1.07 | -3.08% | 34.77 | 34.77 | 32.00 | 7,011.00 |
| Mar 11 2024 | 34.78 | 1.80 | 5.44% | 32.92 | 36.10 | 31.19 | 6,469.00 |
| Mar 10 2024 | 32.99 | -1.28 | -3.73% | 34.15 | 34.51 | 32.39 | 2,536.00 |
| Mar 09 2024 | 34.26 | -0.580 | -1.65% | 34.88 | 36.17 | 33.94 | 938.00 |
| Mar 08 2024 | 34.84 | 0.070 | 0.20% | 34.83 | 35.95 | 33.53 | 3,961.00 |
| Mar 07 2024 | 34.77 | 0.590 | 1.72% | 34.13 | 35.05 | 33.01 | 2,154.00 |
| Mar 06 2024 | 34.18 | 2.47 | 7.79% | 31.41 | 35.30 | 30.38 | 4,178.00 |
| Mar 05 2024 | 31.71 | -1.55 | -4.67% | 33.17 | 36.58 | 27.02 | 24,706.00 |
| Mar 04 2024 | 33.27 | 2.49 | 8.10% | 31.00 | 33.81 | 30.59 | 5,473.00 |
| Mar 03 2024 | 30.77 | -0.810 | -2.56% | 31.74 | 33.03 | 28.50 | 4,891.00 |
| Mar 02 2024 | 31.58 | 3.70 | 13.25% | 28.00 | 32.12 | 28.00 | 6,939.00 |
| Mar 01 2024 | 27.89 | 1.10 | 4.10% | 26.69 | 28.02 | 26.67 | 1,766.00 |
| Feb 29 2024 | 26.79 | -0.630 | -2.29% | 27.26 | 28.98 | 26.09 | 8,261.00 |
| Feb 28 2024 | 27.42 | 1.53 | 5.92% | 25.89 | 28.74 | 24.76 | 8,793.00 |
| Feb 27 2024 | 25.88 | 0.410 | 1.60% | 25.66 | 26.22 | 25.37 | 4,373.00 |
| Feb 26 2024 | 25.48 | 0.390 | 1.55% | 25.21 | 25.66 | 24.44 | 3,116.00 |
| Feb 25 2024 | 25.09 | 0.940 | 3.90% | 24.09 | 25.30 | 24.02 | 4,319.00 |
| Feb 24 2024 | 24.15 | 0.770 | 3.30% | 23.51 | 24.17 | 23.21 | 485.00 |
| Feb 23 2024 | 23.37 | -0.420 | -1.78% | 23.85 | 23.87 | 23.19 | 790.00 |
| Feb 22 2024 | 23.80 | -0.320 | -1.33% | 23.94 | 24.31 | 23.64 | 613.00 |
| Feb 21 2024 | 24.12 | -0.930 | -3.71% | 25.05 | 25.18 | 23.39 | 934.00 |
| Feb 20 2024 | 25.05 | -0.390 | -1.53% | 25.46 | 25.61 | 24.00 | 4,341.00 |
| Feb 19 2024 | 25.44 | 0.820 | 3.34% | 24.66 | 25.85 | 24.36 | 3,049.00 |
| Feb 18 2024 | 24.62 | 0.360 | 1.47% | 24.16 | 24.77 | 23.91 | 913.00 |
| Feb 17 2024 | 24.26 | -0.620 | -2.50% | 24.84 | 24.84 | 23.63 | 1,428.00 |
| Feb 16 2024 | 24.88 | 0.020 | 0.08% | 24.76 | 25.49 | 24.32 | 1,214.00 |
| Feb 15 2024 | 24.86 | -0.150 | -0.61% | 25.07 | 25.45 | 24.55 | 1,863.00 |
| Feb 14 2024 | 25.02 | 0.520 | 2.14% | 24.42 | 25.40 | 24.03 | 1,729.00 |
| Feb 13 2024 | 24.49 | -0.610 | -2.44% | 24.98 | 25.34 | 24.08 | 2,192.00 |
