Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EGLDEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 36.82 | -0.260 | -0.70% | 37.15 | 37.82 | 36.48 | 1,042.00 |
| May 15 2024 | 37.08 | 2.43 | 7.01% | 34.65 | 37.35 | 34.45 | 927.00 |
| May 14 2024 | 34.65 | -0.680 | -1.92% | 35.77 | 36.94 | 34.48 | 1,325.00 |
| May 13 2024 | 35.33 | -0.550 | -1.53% | 35.85 | 36.55 | 34.50 | 816.00 |
| May 12 2024 | 35.88 | -0.570 | -1.56% | 36.81 | 37.21 | 35.58 | 461.00 |
| May 11 2024 | 36.45 | -0.310 | -0.84% | 37.08 | 37.56 | 36.45 | 320.00 |
| May 10 2024 | 36.76 | -1.24 | -3.26% | 38.15 | 38.85 | 36.55 | 1,122.00 |
| May 09 2024 | 38.00 | 0.690 | 1.85% | 37.08 | 38.00 | 36.55 | 808.00 |
| May 08 2024 | 37.31 | 0.710 | 1.94% | 36.66 | 38.34 | 36.29 | 926.00 |
| May 07 2024 | 36.60 | -0.470 | -1.27% | 37.00 | 38.59 | 36.41 | 1,021.00 |
| May 06 2024 | 37.07 | -1.64 | -4.24% | 38.64 | 40.55 | 37.03 | 2,250.00 |
| May 05 2024 | 38.71 | 0.130 | 0.34% | 38.42 | 39.67 | 37.71 | 622.00 |
| May 04 2024 | 38.58 | 0.00 | 0.00% | 38.59 | 39.05 | 38.00 | 449.00 |
| May 03 2024 | 38.58 | 1.49 | 4.02% | 37.12 | 39.79 | 36.55 | 737.00 |
| May 02 2024 | 37.09 | 1.03 | 2.86% | 35.86 | 37.39 | 35.33 | 1,101.00 |
| May 01 2024 | 36.06 | 0.840 | 2.39% | 35.93 | 36.59 | 33.22 | 1,571.00 |
| Apr 30 2024 | 35.22 | -2.47 | -6.55% | 37.34 | 37.75 | 34.24 | 1,910.00 |
| Apr 29 2024 | 37.69 | -0.170 | -0.45% | 37.76 | 38.07 | 36.66 | 7,861.00 |
| Apr 28 2024 | 37.86 | -0.740 | -1.92% | 38.93 | 39.54 | 37.86 | 537.00 |
| Apr 27 2024 | 38.60 | -0.670 | -1.71% | 39.97 | 40.09 | 38.33 | 616.00 |
| Apr 26 2024 | 39.27 | -0.640 | -1.60% | 40.12 | 40.53 | 39.00 | 1,831.00 |
| Apr 25 2024 | 39.91 | 1.41 | 3.66% | 38.96 | 40.26 | 38.19 | 962.00 |
| Apr 24 2024 | 38.50 | -2.46 | -6.01% | 41.46 | 42.50 | 38.50 | 1,623.00 |
| Apr 23 2024 | 40.96 | -1.36 | -3.21% | 42.41 | 42.55 | 40.89 | 1,258.00 |
| Apr 22 2024 | 42.32 | 1.30 | 3.17% | 41.18 | 42.55 | 40.80 | 1,747.00 |
| Apr 21 2024 | 41.02 | -0.810 | -1.94% | 41.62 | 42.50 | 40.19 | 668.00 |
| Apr 20 2024 | 41.83 | 3.44 | 8.96% | 38.69 | 42.68 | 38.15 | 2,958.00 |
| Apr 19 2024 | 38.39 | 0.070 | 0.18% | 38.00 | 39.80 | 35.47 | 1,816.00 |
| Apr 18 2024 | 38.32 | 1.20 | 3.23% | 37.23 | 39.37 | 36.34 | 1,690.00 |
| Apr 17 2024 | 37.12 | -1.08 | -2.83% | 37.87 | 38.71 | 36.10 | 2,027.00 |
| Apr 16 2024 | 38.20 | 0.590 | 1.57% | 37.00 | 38.63 | 36.00 | 2,029.00 |
| Apr 15 2024 | 37.61 | -1.36 | -3.49% | 38.59 | 41.16 | 35.50 | 8,237.00 |
| Apr 14 2024 | 38.97 | 2.97 | 8.25% | 36.26 | 46.16 | 34.48 | 3,950.00 |
| Apr 13 2024 | 36.00 | -5.12 | -12.45% | 40.97 | 41.25 | 32.00 | 5,408.00 |
| Apr 12 2024 | 41.12 | -7.04 | -14.62% | 48.31 | 48.67 | 37.00 | 6,660.00 |
| Apr 11 2024 | 48.16 | -0.970 | -1.97% | 48.99 | 49.90 | 47.58 | 1,548.00 |
| Apr 10 2024 | 49.13 | -1.25 | -2.48% | 49.75 | 49.75 | 46.98 | 1,540.00 |
| Apr 09 2024 | 50.38 | -1.79 | -3.43% | 52.04 | 52.51 | 49.68 | 4,496.00 |
| Apr 08 2024 | 52.17 | 2.32 | 4.65% | 49.90 | 52.37 | 49.10 | 1,560.00 |
| Apr 07 2024 | 49.85 | -0.870 | -1.72% | 50.29 | 50.96 | 49.57 | 712.00 |
| Apr 06 2024 | 50.72 | 1.08 | 2.18% | 49.45 | 50.77 | 49.45 | 514.00 |
| Apr 05 2024 | 49.64 | -0.690 | -1.37% | 50.34 | 50.35 | 47.72 | 870.00 |
| Apr 04 2024 | 50.33 | 0.560 | 1.13% | 50.01 | 51.40 | 49.00 | 1,441.00 |
| Apr 03 2024 | 49.77 | -0.070 | -0.14% | 49.68 | 52.13 | 48.33 | 1,953.00 |
| Apr 02 2024 | 49.84 | -3.96 | -7.36% | 53.33 | 53.33 | 48.68 | 2,835.00 |
| Apr 01 2024 | 53.80 | -2.03 | -3.64% | 55.96 | 56.10 | 52.01 | 2,495.00 |
| Mar 31 2024 | 55.83 | 1.23 | 2.25% | 54.90 | 56.14 | 54.90 | 400.00 |
| Mar 30 2024 | 54.60 | -1.91 | -3.38% | 56.24 | 56.83 | 54.56 | 731.00 |
| Mar 29 2024 | 56.51 | -0.240 | -0.42% | 56.66 | 57.52 | 55.20 | 814.00 |
| Mar 28 2024 | 56.75 | 0.210 | 0.37% | 56.50 | 57.23 | 54.94 | 940.00 |
| Mar 27 2024 | 56.54 | -2.22 | -3.78% | 58.38 | 58.98 | 55.52 | 2,183.00 |
| Mar 26 2024 | 58.76 | 0.570 | 0.98% | 59.11 | 59.72 | 57.21 | 2,272.00 |
| Mar 25 2024 | 58.19 | 0.500 | 0.87% | 56.97 | 60.00 | 56.50 | 3,079.00 |
| Mar 24 2024 | 57.69 | 2.32 | 4.19% | 55.41 | 57.69 | 54.68 | 3,751.00 |
| Mar 23 2024 | 55.37 | 1.61 | 2.99% | 54.34 | 56.70 | 53.82 | 2,065.00 |
| Mar 22 2024 | 53.76 | -1.80 | -3.24% | 55.47 | 56.81 | 52.66 | 3,148.00 |
| Mar 21 2024 | 55.56 | -0.300 | -0.54% | 55.90 | 57.34 | 54.68 | 2,520.00 |
| Mar 20 2024 | 55.86 | 5.09 | 10.03% | 51.06 | 56.18 | 49.90 | 3,628.00 |
| Mar 19 2024 | 50.77 | -5.24 | -9.36% | 55.71 | 55.71 | 49.68 | 3,023.00 |
| Mar 18 2024 | 56.01 | -3.46 | -5.82% | 58.83 | 59.77 | 54.68 | 1,295.00 |
| Mar 17 2024 | 59.47 | 1.92 | 3.34% | 57.78 | 59.87 | 54.41 | 3,163.00 |
| Mar 16 2024 | 57.55 | -6.03 | -9.48% | 63.90 | 64.93 | 56.10 | 3,213.00 |
| Mar 15 2024 | 63.58 | -3.52 | -5.25% | 69.80 | 70.31 | 59.84 | 2,493.00 |
| Mar 14 2024 | 67.10 | 0.00 | 0.00% | 67.10 | 67.10 | 67.10 | 0.00 |
| Mar 13 2024 | 67.10 | 0.710 | 1.07% | 65.69 | 71.27 | 65.10 | 8,478.00 |
| Mar 12 2024 | 66.39 | 2.75 | 4.32% | 63.64 | 66.53 | 61.15 | 10,760.00 |
| Mar 11 2024 | 63.64 | 2.86 | 4.71% | 60.70 | 65.29 | 58.74 | 9,650.00 |
| Mar 10 2024 | 60.78 | -1.76 | -2.81% | 62.69 | 64.04 | 59.75 | 3,954.00 |
| Mar 09 2024 | 62.54 | 0.750 | 1.21% | 61.50 | 63.91 | 60.67 | 6,636.00 |
| Mar 08 2024 | 61.79 | -0.070 | -0.11% | 61.96 | 63.50 | 58.89 | 4,886.00 |
| Mar 07 2024 | 61.86 | 2.63 | 4.44% | 60.00 | 62.10 | 59.29 | 3,443.00 |
| Mar 06 2024 | 59.23 | 2.56 | 4.52% | 56.24 | 59.87 | 54.49 | 2,982.00 |
| Mar 05 2024 | 56.67 | -6.23 | -9.90% | 62.55 | 63.20 | 50.81 | 5,970.00 |
| Mar 04 2024 | 62.90 | -3.09 | -4.68% | 64.85 | 65.79 | 61.12 | 3,262.00 |
| Mar 03 2024 | 65.99 | 4.87 | 7.97% | 64.54 | 67.49 | 61.73 | 7,791.00 |
| Mar 02 2024 | 61.12 | 2.84 | 4.87% | 58.25 | 61.27 | 58.24 | 1,790.00 |
| Mar 01 2024 | 58.28 | 2.98 | 5.39% | 55.48 | 58.59 | 55.48 | 1,693.00 |
| Feb 29 2024 | 55.30 | 0.420 | 0.77% | 55.16 | 58.60 | 53.87 | 9,982.00 |
| Feb 28 2024 | 54.88 | -0.760 | -1.37% | 55.24 | 57.68 | 51.90 | 3,910.00 |
| Feb 27 2024 | 55.64 | 0.050 | 0.09% | 57.12 | 57.12 | 53.86 | 1,957.00 |
| Feb 26 2024 | 55.59 | 2.41 | 4.53% | 53.50 | 56.49 | 52.61 | 2,322.00 |
| Feb 25 2024 | 53.18 | -0.700 | -1.30% | 53.38 | 53.73 | 52.50 | 1,356.00 |
| Feb 24 2024 | 53.88 | 1.97 | 3.80% | 51.67 | 54.18 | 51.00 | 1,797.00 |
| Feb 23 2024 | 51.91 | -1.13 | -2.13% | 53.33 | 53.59 | 51.20 | 1,116.00 |
| Feb 22 2024 | 53.04 | -0.170 | -0.32% | 53.08 | 54.43 | 52.24 | 1,859.00 |
| Feb 21 2024 | 53.21 | -2.90 | -5.17% | 55.46 | 55.51 | 51.30 | 2,163.00 |
| Feb 20 2024 | 56.11 | -0.510 | -0.90% | 56.23 | 57.48 | 53.22 | 3,396.00 |
| Feb 19 2024 | 56.62 | 1.19 | 2.15% | 55.20 | 57.49 | 54.82 | 1,809.00 |
| Feb 18 2024 | 55.43 | 1.55 | 2.88% | 53.95 | 56.00 | 53.40 | 1,644.00 |
| Feb 17 2024 | 53.88 | -1.27 | -2.30% | 54.87 | 54.87 | 51.88 | 1,600.00 |
