Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EUSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,814.40 | -6.30 | -0.35% | 1,813.00 | 1,814.40 | 1,813.00 | 3,252 |
| Jun 06 2024 | 1,820.70 | 8.80 | 0.49% | 1,817.80 | 1,820.70 | 1,817.80 | 48 |
| Jun 05 2024 | 1,811.90 | 22.70 | 1.27% | 1,811.90 | 1,811.90 | 1,811.90 | 3,058 |
| Jun 04 2024 | 1,789.20 | -8.00 | -0.45% | 1,786.60 | 1,793.40 | 1,786.60 | 3,134 |
| Jun 03 2024 | 1,797.20 | 11.70 | 0.66% | 1,797.20 | 1,797.20 | 1,797.20 | 0 |
| May 31 2024 | 1,785.50 | -3.70 | -0.21% | 1,788.60 | 1,788.60 | 1,785.50 | 279 |
| May 30 2024 | 1,789.20 | 7.00 | 0.39% | 1,788.00 | 1,789.20 | 1,788.00 | 2,471 |
| May 29 2024 | 1,782.20 | -19.60 | -1.09% | 1,793.20 | 1,793.20 | 1,782.20 | 3,776 |
| May 28 2024 | 1,801.80 | -6.20 | -0.34% | 1,814.80 | 1,814.80 | 1,801.80 | 477 |
| May 24 2024 | 1,808.00 | 0.00 | 0.00% | 1,800.20 | 1,808.60 | 1,800.20 | 5,629 |
| May 23 2024 | 1,808.00 | -2.80 | -0.15% | 1,813.60 | 1,815.60 | 1,808.00 | 6,236 |
| May 22 2024 | 1,810.80 | 0.00 | 0.00% | 1,808.80 | 1,811.60 | 1,807.80 | 4,974 |
| May 21 2024 | 1,810.80 | -8.30 | -0.46% | 1,809.20 | 1,810.80 | 1,809.20 | 331 |
| May 20 2024 | 1,819.10 | 6.50 | 0.36% | 1,820.80 | 1,820.80 | 1,817.80 | 11,215 |
| May 17 2024 | 1,812.60 | -3.40 | -0.19% | 1,812.60 | 1,812.60 | 1,812.60 | 264 |
| May 16 2024 | 1,816.00 | 2.60 | 0.14% | 1,828.40 | 1,828.40 | 1,815.20 | 2,375 |
| May 15 2024 | 1,813.40 | 11.90 | 0.66% | 1,769.40 | 1,813.40 | 1,769.40 | 481 |
| May 14 2024 | 1,801.50 | 7.60 | 0.42% | 1,801.50 | 1,801.50 | 1,801.50 | 530 |
| May 13 2024 | 1,793.90 | -1.40 | -0.08% | 1,793.40 | 1,793.90 | 1,793.40 | 3,136 |
| May 10 2024 | 1,795.30 | 8.70 | 0.49% | 1,796.00 | 1,796.20 | 1,795.30 | 2,428 |
| May 09 2024 | 1,786.60 | 10.40 | 0.59% | 1,779.60 | 1,787.60 | 1,777.20 | 4,090 |
| May 08 2024 | 1,776.20 | 9.80 | 0.55% | 1,774.00 | 1,779.80 | 1,774.00 | 1,871 |
| May 07 2024 | 1,766.40 | 30.40 | 1.75% | 1,766.40 | 1,766.40 | 1,766.40 | 717 |
| May 03 2024 | 1,736.00 | 14.70 | 0.85% | 1,726.60 | 1,737.00 | 1,724.20 | 15,780 |
| May 02 2024 | 1,721.30 | 16.30 | 0.96% | 1,721.80 | 1,722.40 | 1,719.20 | 3,958 |
| May 01 2024 | 1,705.00 | -11.20 | -0.65% | 1,722.80 | 1,722.80 | 1,705.00 | 19,325 |
| Apr 30 2024 | 1,716.20 | -11.40 | -0.66% | 1,731.80 | 1,732.00 | 1,714.20 | 21,063 |
| Apr 29 2024 | 1,727.60 | -2.40 | -0.14% | 1,727.40 | 1,729.40 | 1,727.40 | 5,091 |
| Apr 26 2024 | 1,730.00 | 24.50 | 1.44% | 1,723.20 | 1,730.00 | 1,721.40 | 5,996 |
| Apr 25 2024 | 1,705.50 | -20.30 | -1.18% | 1,705.60 | 1,706.00 | 1,705.50 | 1,759 |
| Apr 24 2024 | 1,725.80 | -6.30 | -0.36% | 1,739.60 | 1,740.20 | 1,725.00 | 10,417 |
| Apr 23 2024 | 1,732.10 | 25.80 | 1.51% | 1,726.20 | 1,732.10 | 1,726.20 | 1,182 |
| Apr 22 2024 | 1,706.30 | 7.60 | 0.45% | 1,699.20 | 1,710.00 | 1,699.20 | 7,874 |
| Apr 19 2024 | 1,698.70 | -4.00 | -0.23% | 1,692.40 | 1,699.20 | 1,691.80 | 5,031 |
| Apr 18 2024 | 1,702.70 | 8.90 | 0.53% | 1,698.40 | 1,702.70 | 1,698.40 | 4,307 |
| Apr 17 2024 | 1,693.80 | 5.40 | 0.32% | 1,693.80 | 1,705.40 | 1,693.80 | 8,384 |
| Apr 16 2024 | 1,688.40 | -17.70 | -1.04% | 1,686.40 | 1,688.40 | 1,685.00 | 6,606 |
| Apr 15 2024 | 1,706.10 | 5.80 | 0.34% | 1,721.80 | 1,721.80 | 1,706.10 | 6,104 |
| Apr 12 2024 | 1,700.30 | -6.80 | -0.40% | 1,724.40 | 1,724.40 | 1,700.30 | 32 |
| Apr 11 2024 | 1,707.10 | -2.00 | -0.12% | 1,708.60 | 1,709.40 | 1,705.40 | 722 |
| Apr 10 2024 | 1,709.10 | 1.00 | 0.06% | 1,719.40 | 1,721.00 | 1,709.10 | 6,059 |
| Apr 09 2024 | 1,708.10 | -15.00 | -0.87% | 1,718.60 | 1,718.60 | 1,704.20 | 10,162 |
| Apr 08 2024 | 1,723.10 | 12.50 | 0.73% | 1,725.80 | 1,725.80 | 1,722.00 | 10,676 |
| Apr 05 2024 | 1,710.60 | -18.90 | -1.09% | 1,708.80 | 1,710.60 | 1,704.60 | 12,779 |
| Apr 04 2024 | 1,729.50 | -4.90 | -0.28% | 1,729.80 | 1,729.80 | 1,729.50 | 2,007 |
| Apr 03 2024 | 1,734.40 | 7.20 | 0.42% | 1,765.60 | 1,765.60 | 1,728.40 | 7,352 |
| Apr 02 2024 | 1,727.20 | -22.00 | -1.26% | 1,762.60 | 1,776.00 | 1,726.00 | 22,800 |
| Mar 28 2024 | 1,749.20 | 0.40 | 0.02% | 1,758.60 | 1,758.60 | 1,747.60 | 2,673 |
| Mar 27 2024 | 1,748.80 | 4.00 | 0.23% | 1,747.00 | 1,751.20 | 1,747.00 | 4,253 |
| Mar 26 2024 | 1,744.80 | 4.50 | 0.26% | 1,746.60 | 1,746.60 | 1,744.80 | 1,144 |
| Mar 25 2024 | 1,740.30 | 0.00 | 0.00% | 1,776.40 | 1,776.40 | 1,732.00 | 742 |
| Mar 22 2024 | 1,740.30 | -1.30 | -0.07% | 1,730.00 | 1,740.30 | 1,730.00 | 1,427 |
| Mar 21 2024 | 1,741.60 | 18.20 | 1.06% | 1,734.80 | 1,741.60 | 1,733.20 | 7,530 |
| Mar 20 2024 | 1,723.40 | 0.80 | 0.05% | 1,731.80 | 1,731.80 | 1,723.40 | 6,725 |
| Mar 19 2024 | 1,722.60 | 5.40 | 0.31% | 1,712.40 | 1,722.60 | 1,712.40 | 5,274 |
| Mar 18 2024 | 1,717.20 | -8.40 | -0.49% | 1,721.80 | 1,721.80 | 1,715.20 | 2,356 |
| Mar 15 2024 | 1,725.60 | 0.00 | 0.00% | 1,728.60 | 1,736.00 | 1,724.80 | 10,493 |
| Mar 14 2024 | 1,725.60 | 11.60 | 0.68% | 1,733.60 | 1,734.80 | 1,724.20 | 6,733 |
| Mar 13 2024 | 1,714.00 | -10.50 | -0.61% | 1,727.80 | 1,729.80 | 1,714.00 | 24,125 |
| Mar 12 2024 | 1,724.50 | 13.50 | 0.79% | 1,707.00 | 1,724.50 | 1,707.00 | 17,637 |
| Mar 11 2024 | 1,711.00 | -4.80 | -0.28% | 1,707.60 | 1,711.00 | 1,702.40 | 6,060 |
