IDEXEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.053647 | -0.000053 | -0.10% | 0.060948 | 0.063435 | 0.020734 | 165,393.00 |
May 26 2024 | 0.053699 | 0.000705 | 1.33% | 0.053029 | 0.053798 | 0.052109 | 377,433.00 |
May 25 2024 | 0.052995 | 0.001123 | 2.16% | 0.051841 | 0.053181 | 0.051472 | 238,384.00 |
May 24 2024 | 0.051872 | 0.000468 | 0.91% | 0.051365 | 0.052314 | 0.04943 | 1,586,789.00 |
May 23 2024 | 0.051404 | -0.002181 | -4.07% | 0.053734 | 0.054722 | 0.049396 | 2,398,150.00 |
May 22 2024 | 0.053586 | -0.00116 | -2.12% | 0.05471 | 0.05485 | 0.052651 | 701,638.00 |
May 21 2024 | 0.054746 | -0.000249 | -0.45% | 0.054968 | 0.055374 | 0.053511 | 1,000,850.00 |
May 20 2024 | 0.054995 | 0.003244 | 6.27% | 0.060948 | 0.063435 | 0.020734 | 991,668.00 |
May 19 2024 | 0.051751 | -0.00189 | -3.52% | 0.053562 | 0.054381 | 0.051571 | 302,450.00 |
May 18 2024 | 0.053641 | 0.000049 | 0.09% | 0.052999 | 0.05624 | 0.052839 | 600,993.00 |
May 17 2024 | 0.053592 | 0.001934 | 3.74% | 0.051677 | 0.054437 | 0.051605 | 627,089.00 |
May 16 2024 | 0.051657 | -0.002489 | -4.60% | 0.054207 | 0.055183 | 0.049563 | 1,623,150.00 |
May 15 2024 | 0.054147 | 0.002319 | 4.47% | 0.051849 | 0.054622 | 0.050695 | 1,741,833.00 |
May 14 2024 | 0.051828 | -0.001777 | -3.31% | 0.053604 | 0.05465 | 0.051777 | 680,561.00 |
May 13 2024 | 0.053605 | -0.001234 | -2.25% | 0.060948 | 0.063435 | 0.021676 | 1,197,369.00 |
May 12 2024 | 0.054839 | -0.001645 | -2.91% | 0.05653 | 0.056676 | 0.053835 | 2,576,258.00 |
May 11 2024 | 0.056484 | 0.000923 | 1.66% | 0.055423 | 0.060076 | 0.055412 | 4,662,929.00 |
May 10 2024 | 0.05556 | -0.000563 | -1.00% | 0.056162 | 0.06055 | 0.054559 | 3,893,136.00 |
May 09 2024 | 0.056123 | -0.004638 | -7.63% | 0.060932 | 0.061006 | 0.052633 | 6,155,095.00 |
May 08 2024 | 0.060762 | 0.000366 | 0.61% | 0.060948 | 0.068536 | 0.058412 | 4,367,849.00 |
May 07 2024 | 0.060395 | 0.000532 | 0.89% | 0.05991 | 0.066138 | 0.058175 | 1,932,053.00 |
May 06 2024 | 0.059864 | 0.000374 | 0.63% | 0.054764 | 0.063769 | 0.050005 | 930,846.00 |
May 05 2024 | 0.05949 | 0.002513 | 4.41% | 0.057088 | 0.059876 | 0.055771 | 750,324.00 |
May 04 2024 | 0.056977 | -0.000365 | -0.64% | 0.056733 | 0.058075 | 0.05625 | 384,154.00 |
May 03 2024 | 0.057342 | 0.00275 | 5.04% | 0.054579 | 0.057823 | 0.053368 | 457,061.00 |
May 02 2024 | 0.054592 | 0.000624 | 1.16% | 0.053957 | 0.055002 | 0.050723 | 867,449.00 |
May 01 2024 | 0.053968 | 0.000876 | 1.65% | 0.052867 | 0.054234 | 0.049476 | 1,028,039.00 |
Apr 30 2024 | 0.053092 | -0.003479 | -6.15% | 0.056548 | 0.057311 | 0.050305 | 1,425,872.00 |
Apr 29 2024 | 0.05657 | -0.001702 | -2.92% | 0.054764 | 0.057784 | 0.024503 | 1,598,492.00 |
Apr 28 2024 | 0.058272 | -0.001667 | -2.78% | 0.060012 | 0.061517 | 0.05757 | 498,692.00 |
Apr 27 2024 | 0.05994 | 0.000852 | 1.44% | 0.059042 | 0.060911 | 0.056187 | 1,417,157.00 |
Apr 26 2024 | 0.059088 | -0.001651 | -2.72% | 0.060758 | 0.060787 | 0.057752 | 932,913.00 |
Apr 25 2024 | 0.06074 | 0.000013 | 0.02% | 0.060699 | 0.062663 | 0.057785 | 1,762,551.00 |
Apr 24 2024 | 0.060726 | -0.00379 | -5.87% | 0.064068 | 0.066725 | 0.05982 | 1,280,928.00 |
Apr 23 2024 | 0.064517 | 0.001737 | 2.77% | 0.062701 | 0.064521 | 0.060662 | 1,454,753.00 |
Apr 22 2024 | 0.06278 | 0.003519 | 5.94% | 0.054764 | 0.063235 | 0.022854 | 2,053,168.00 |
Apr 21 2024 | 0.059261 | -0.002375 | -3.85% | 0.061487 | 0.061805 | 0.058355 | 868,538.00 |
Apr 20 2024 | 0.061637 | 0.005075 | 8.97% | 0.05683 | 0.06168 | 0.056373 | 808,744.00 |
Apr 19 2024 | 0.056561 | 0.001641 | 2.99% | 0.054764 | 0.057784 | 0.050005 | 1,119,948.00 |
Apr 18 2024 | 0.05492 | 0.003124 | 6.03% | 0.052426 | 0.055705 | 0.050364 | 2,118,243.00 |
Apr 17 2024 | 0.051797 | -0.002808 | -5.14% | 0.054707 | 0.055868 | 0.050415 | 1,249,269.00 |
Apr 16 2024 | 0.054604 | -0.000323 | -0.59% | 0.054977 | 0.06122 | 0.052597 | 3,361,141.00 |
Apr 15 2024 | 0.054927 | -0.003101 | -5.34% | 0.080295 | 0.08113 | 0.053101 | 1,241,274.00 |
Apr 14 2024 | 0.058028 | 0.003149 | 5.74% | 0.054122 | 0.059227 | 0.050904 | 3,154,727.00 |
Apr 13 2024 | 0.05488 | -0.010937 | -16.62% | 0.066525 | 0.067737 | 0.048371 | 5,792,509.00 |
Apr 12 2024 | 0.065816 | -0.014523 | -18.08% | 0.080415 | 0.083444 | 0.062923 | 5,867,503.00 |
Apr 11 2024 | 0.080339 | -0.001084 | -1.33% | 0.081269 | 0.083384 | 0.079237 | 1,544,451.00 |
Apr 10 2024 | 0.081423 | 0.001058 | 1.32% | 0.080295 | 0.082034 | 0.076929 | 1,408,009.00 |
Apr 09 2024 | 0.080365 | -0.003979 | -4.72% | 0.084369 | 0.084837 | 0.079993 | 745,149.00 |
Apr 08 2024 | 0.084345 | 0.002284 | 2.78% | 0.079701 | 0.08485 | 0.07414 | 3,743,906.00 |
Apr 07 2024 | 0.08206 | 0.004343 | 5.59% | 0.077586 | 0.08396 | 0.077586 | 2,588,062.00 |
Apr 06 2024 | 0.077718 | 0.001132 | 1.48% | 0.076313 | 0.078209 | 0.076297 | 905,640.00 |
Apr 05 2024 | 0.076586 | -0.00303 | -3.81% | 0.079701 | 0.080166 | 0.07414 | 2,327,553.00 |
Apr 04 2024 | 0.079616 | 0.003233 | 4.23% | 0.0761 | 0.08269 | 0.074538 | 2,551,708.00 |
Apr 03 2024 | 0.076383 | -0.000314 | -0.41% | 0.076776 | 0.079835 | 0.073884 | 1,718,335.00 |
Apr 02 2024 | 0.076697 | -0.007173 | -8.55% | 0.083714 | 0.084967 | 0.07512 | 2,178,806.00 |
Apr 01 2024 | 0.08387 | -0.004661 | -5.26% | 0.070129 | 0.086095 | 0.068823 | 3,372,874.00 |
Mar 31 2024 | 0.088531 | 0.002593 | 3.02% | 0.085293 | 0.089592 | 0.085293 | 2,047,999.00 |
Mar 30 2024 | 0.085938 | -0.002199 | -2.49% | 0.08768 | 0.090946 | 0.085685 | 2,468,085.00 |
Mar 29 2024 | 0.088137 | 0.001008 | 1.16% | 0.087245 | 0.091296 | 0.086295 | 1,965,392.00 |
Mar 28 2024 | 0.08713 | -0.000416 | -0.48% | 0.087327 | 0.091171 | 0.086403 | 2,770,330.00 |
Mar 27 2024 | 0.087546 | -0.004825 | -5.22% | 0.092259 | 0.093259 | 0.086852 | 1,486,129.00 |
Mar 26 2024 | 0.09237 | -0.00282 | -2.96% | 0.095201 | 0.097924 | 0.090666 | 7,789,298.00 |
Mar 25 2024 | 0.095191 | -0.012487 | -11.60% | 0.070129 | 0.105209 | 0.068823 | 13,185,931.00 |
Mar 24 2024 | 0.107678 | 0.033846 | 45.84% | 0.073656 | 0.109497 | 0.073369 | 26,226,937.00 |
Mar 23 2024 | 0.073832 | 0.003254 | 4.61% | 0.070805 | 0.082621 | 0.068905 | 7,949,707.00 |
Mar 22 2024 | 0.070578 | -0.001172 | -1.63% | 0.071442 | 0.074316 | 0.067734 | 1,435,686.00 |
Mar 21 2024 | 0.07175 | 0.004047 | 5.98% | 0.068222 | 0.072189 | 0.066696 | 2,279,351.00 |
Mar 20 2024 | 0.067704 | 0.005362 | 8.60% | 0.062231 | 0.069163 | 0.058731 | 2,271,062.00 |
Mar 19 2024 | 0.062341 | -0.006809 | -9.85% | 0.070429 | 0.070834 | 0.060026 | 2,682,812.00 |
Mar 18 2024 | 0.069151 | -0.003715 | -5.10% | 0.070129 | 0.076121 | 0.027331 | 3,070,403.00 |
Mar 17 2024 | 0.072865 | 0.003066 | 4.39% | 0.070129 | 0.07537 | 0.066949 | 1,982,105.00 |
Mar 16 2024 | 0.0698 | -0.005119 | -6.83% | 0.075492 | 0.082334 | 0.068438 | 4,764,703.00 |
Mar 15 2024 | 0.074918 | -0.002797 | -3.60% | 0.082019 | 0.0829 | 0.069684 | 5,309,982.00 |
Mar 14 2024 | 0.077715 | -0.004381 | -5.34% | 0.082019 | 0.0829 | 0.074592 | 2,204,023.00 |
Mar 13 2024 | 0.082095 | -0.000993 | -1.20% | 0.083246 | 0.084051 | 0.07863 | 1,827,284.00 |
Mar 12 2024 | 0.083088 | 0.0045 | 5.73% | 0.0792 | 0.084014 | 0.077299 | 2,915,615.00 |
Mar 11 2024 | 0.078589 | 0.003481 | 4.63% | 0.070903 | 0.079316 | 0.069575 | 3,941,108.00 |
Mar 10 2024 | 0.075108 | -0.002486 | -3.20% | 0.076969 | 0.078339 | 0.072884 | 2,243,201.00 |
Mar 09 2024 | 0.077594 | 0.002741 | 3.66% | 0.075621 | 0.078152 | 0.074598 | 1,108,319.00 |
Mar 08 2024 | 0.074852 | -0.003483 | -4.45% | 0.0783 | 0.078415 | 0.071574 | 2,876,873.00 |
Mar 07 2024 | 0.078335 | 0.001267 | 1.64% | 0.077005 | 0.079121 | 0.074204 | 1,448,166.00 |
Mar 06 2024 | 0.077069 | 0.010548 | 15.86% | 0.066363 | 0.078101 | 0.062843 | 3,152,988.00 |
Mar 05 2024 | 0.066521 | -0.004598 | -6.47% | 0.070903 | 0.075071 | 0.057771 | 4,143,723.00 |
Mar 04 2024 | 0.071119 | -0.000925 | -1.28% | 0.06167 | 0.074604 | 0.06128 | 2,378,407.00 |
Mar 03 2024 | 0.072044 | 0.000501 | 0.70% | 0.071946 | 0.072709 | 0.067086 | 1,839,787.00 |
Mar 02 2024 | 0.071543 | 0.001773 | 2.54% | 0.069592 | 0.072132 | 0.069109 | 1,828,928.00 |
Mar 01 2024 | 0.06977 | 0.003952 | 6.01% | 0.06611 | 0.069887 | 0.065139 | 1,536,450.00 |
Feb 29 2024 | 0.065817 | 0.003643 | 5.86% | 0.06167 | 0.067448 | 0.06128 | 2,668,719.00 |
Feb 28 2024 | 0.062174 | 0.000718 | 1.17% | 0.061492 | 0.065254 | 0.055446 | 6,213,763.00 |