LINKEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 17.76 | -0.090 | -0.50% | 17.79 | 19.00 | 17.60 | 253,316.00 |
Mar 27 2024 | 17.85 | -0.660 | -3.57% | 18.47 | 18.64 | 17.55 | 236,354.00 |
Mar 26 2024 | 18.51 | 0.730 | 4.11% | 17.84 | 19.12 | 17.82 | 142,023.00 |
Mar 25 2024 | 17.78 | 0.640 | 3.73% | 17.08 | 17.98 | 17.00 | 338,674.00 |
Mar 24 2024 | 17.14 | 0.350 | 2.08% | 16.73 | 17.25 | 16.64 | 49,666.00 |
Mar 23 2024 | 16.79 | -0.060 | -0.36% | 16.99 | 17.12 | 16.58 | 77,683.00 |
Mar 22 2024 | 16.85 | -0.120 | -0.71% | 16.95 | 17.12 | 16.03 | 104,235.00 |
Mar 21 2024 | 16.97 | 0.170 | 1.01% | 16.79 | 17.43 | 16.35 | 307,735.00 |
Mar 20 2024 | 16.80 | 1.27 | 8.18% | 15.51 | 16.97 | 14.96 | 410,471.00 |
Mar 19 2024 | 15.53 | -1.33 | -7.89% | 16.84 | 16.97 | 15.19 | 288,445.00 |
Mar 18 2024 | 16.86 | -0.280 | -1.63% | 17.07 | 17.91 | 16.60 | 124,906.00 |
Mar 17 2024 | 17.14 | 0.530 | 3.19% | 16.72 | 17.90 | 15.93 | 304,682.00 |
Mar 16 2024 | 16.61 | -1.48 | -8.18% | 18.01 | 18.22 | 16.35 | 304,753.00 |
Mar 15 2024 | 18.09 | -1.19 | -6.17% | 19.22 | 19.31 | 16.93 | 1,121,801.00 |
Mar 14 2024 | 19.28 | 0.320 | 1.69% | 18.96 | 20.09 | 18.26 | 788,420.00 |
Mar 13 2024 | 18.96 | 0.040 | 0.21% | 18.92 | 19.20 | 18.47 | 144,094.00 |
Mar 12 2024 | 18.92 | -0.510 | -2.62% | 19.43 | 19.54 | 17.90 | 296,545.00 |
Mar 11 2024 | 19.43 | -0.310 | -1.57% | 20.05 | 20.92 | 18.92 | 1,142,290.00 |
Mar 10 2024 | 19.74 | 1.45 | 7.93% | 18.26 | 20.09 | 17.73 | 499,264.00 |
Mar 09 2024 | 18.29 | 0.250 | 1.39% | 18.01 | 18.62 | 18.00 | 176,419.00 |
Mar 08 2024 | 18.04 | -0.350 | -1.90% | 18.38 | 18.65 | 17.54 | 409,505.00 |
Mar 07 2024 | 18.39 | -0.020 | -0.11% | 18.45 | 18.72 | 17.97 | 132,962.00 |
Mar 06 2024 | 18.41 | 0.860 | 4.90% | 17.48 | 18.50 | 16.97 | 430,496.00 |
Mar 05 2024 | 17.55 | -1.26 | -6.70% | 18.83 | 19.38 | 15.10 | 1,257,013.00 |
Mar 04 2024 | 18.81 | -0.080 | -0.42% | 18.87 | 19.25 | 18.27 | 346,827.00 |
Mar 03 2024 | 18.89 | -0.890 | -4.50% | 19.67 | 19.86 | 17.89 | 233,940.00 |
Mar 02 2024 | 19.78 | 1.28 | 6.92% | 18.48 | 20.01 | 18.41 | 467,097.00 |
Mar 01 2024 | 18.50 | 0.620 | 3.47% | 17.82 | 18.55 | 17.81 | 374,568.00 |
Feb 29 2024 | 17.88 | 0.00 | 0.00% | 17.86 | 18.86 | 17.32 | 582,827.00 |
Feb 28 2024 | 17.88 | 0.330 | 1.88% | 17.54 | 19.27 | 16.40 | 505,794.00 |
Feb 27 2024 | 17.55 | 0.010 | 0.06% | 17.53 | 17.91 | 17.22 | 361,715.00 |
Feb 26 2024 | 17.54 | 0.250 | 1.45% | 17.30 | 17.75 | 16.71 | 169,980.00 |
Feb 25 2024 | 17.29 | 0.170 | 0.99% | 17.11 | 17.42 | 16.96 | 67,276.00 |
Feb 24 2024 | 17.12 | 0.530 | 3.19% | 16.61 | 17.16 | 16.41 | 85,839.00 |
Feb 23 2024 | 16.59 | -0.170 | -1.01% | 16.79 | 16.89 | 16.26 | 113,864.00 |
Feb 22 2024 | 16.76 | -0.410 | -2.39% | 17.15 | 17.53 | 16.70 | 275,821.00 |
Feb 21 2024 | 17.17 | -0.700 | -3.92% | 17.81 | 17.86 | 16.66 | 156,677.00 |
Feb 20 2024 | 17.87 | -0.530 | -2.88% | 18.39 | 18.46 | 17.09 | 193,263.00 |
Feb 19 2024 | 18.40 | -0.210 | -1.13% | 18.61 | 18.77 | 18.26 | 325,127.00 |
Feb 18 2024 | 18.61 | 0.00 | 0.00% | 18.61 | 18.93 | 18.34 | 121,863.00 |
Feb 17 2024 | 18.61 | 0.470 | 2.59% | 18.14 | 18.82 | 17.83 | 254,927.00 |
Feb 16 2024 | 18.14 | -0.370 | -2.00% | 18.52 | 18.89 | 17.79 | 278,234.00 |
Feb 15 2024 | 18.51 | -0.410 | -2.17% | 18.89 | 19.14 | 18.27 | 390,026.00 |
Feb 14 2024 | 18.92 | 0.380 | 2.05% | 18.61 | 19.11 | 18.41 | 276,126.00 |
Feb 13 2024 | 18.54 | -0.450 | -2.37% | 18.94 | 19.10 | 18.11 | 587,791.00 |
Feb 12 2024 | 18.99 | 0.460 | 2.48% | 18.77 | 19.35 | 18.25 | 256,150.00 |
Feb 11 2024 | 18.53 | 1.11 | 6.37% | 17.60 | 19.10 | 17.39 | 385,194.00 |
Feb 10 2024 | 17.42 | 0.520 | 3.08% | 16.91 | 17.50 | 16.41 | 335,673.00 |
Feb 09 2024 | 16.90 | -0.020 | -0.12% | 16.95 | 17.28 | 16.73 | 203,605.00 |
Feb 08 2024 | 16.92 | -0.610 | -3.48% | 17.47 | 17.88 | 16.70 | 471,128.00 |
Feb 07 2024 | 17.53 | 0.570 | 3.36% | 16.98 | 17.70 | 16.77 | 265,790.00 |
Feb 06 2024 | 16.96 | -0.820 | -4.61% | 17.81 | 18.00 | 16.92 | 596,918.00 |
Feb 05 2024 | 17.78 | 0.900 | 5.33% | 16.84 | 18.48 | 16.51 | 622,901.00 |
Feb 04 2024 | 16.88 | 0.570 | 3.49% | 16.40 | 17.33 | 16.20 | 474,658.00 |
Feb 03 2024 | 16.31 | -0.140 | -0.85% | 16.52 | 16.81 | 16.21 | 329,903.00 |
Feb 02 2024 | 16.45 | 0.720 | 4.58% | 15.76 | 17.49 | 15.73 | 1,208,721.00 |
Feb 01 2024 | 15.73 | 1.49 | 10.46% | 14.27 | 15.96 | 14.02 | 810,029.00 |
Jan 31 2024 | 14.24 | 0.010 | 0.07% | 14.28 | 14.85 | 13.94 | 474,836.00 |
Jan 30 2024 | 14.23 | 0.380 | 2.74% | 13.83 | 14.58 | 13.75 | 348,639.00 |
Jan 29 2024 | 13.85 | 0.500 | 3.75% | 13.31 | 13.94 | 13.20 | 251,990.00 |
Jan 28 2024 | 13.35 | 0.120 | 0.91% | 13.21 | 13.57 | 13.08 | 210,866.00 |
Jan 27 2024 | 13.23 | 0.160 | 1.22% | 13.09 | 13.28 | 12.99 | 133,486.00 |
Jan 26 2024 | 13.07 | 0.350 | 2.75% | 12.65 | 13.17 | 12.59 | 217,951.00 |
Jan 25 2024 | 12.72 | -0.370 | -2.83% | 13.07 | 13.11 | 12.47 | 139,353.00 |
Jan 24 2024 | 13.09 | -0.010 | -0.08% | 13.16 | 13.26 | 12.78 | 237,507.00 |
Jan 23 2024 | 13.10 | -0.250 | -1.87% | 13.41 | 13.66 | 12.47 | 436,044.00 |
Jan 22 2024 | 13.35 | -0.840 | -5.92% | 14.16 | 14.64 | 13.00 | 335,803.00 |
Jan 21 2024 | 14.19 | -0.280 | -1.94% | 14.46 | 14.74 | 14.12 | 164,320.00 |
Jan 20 2024 | 14.47 | -0.280 | -1.90% | 14.76 | 15.19 | 14.15 | 386,383.00 |
Jan 19 2024 | 14.75 | 1.26 | 9.34% | 13.49 | 15.06 | 13.32 | 355,155.00 |
Jan 18 2024 | 13.49 | -0.960 | -6.64% | 14.46 | 14.48 | 13.01 | 197,806.00 |
Jan 17 2024 | 14.45 | 0.410 | 2.92% | 14.05 | 15.09 | 14.05 | 620,310.00 |
Jan 16 2024 | 14.04 | 0.140 | 1.01% | 13.92 | 14.90 | 13.55 | 310,202.00 |
Jan 15 2024 | 13.90 | 0.290 | 2.13% | 13.57 | 14.90 | 13.50 | 435,503.00 |
Jan 14 2024 | 13.61 | 0.480 | 3.66% | 13.15 | 14.13 | 13.04 | 378,572.00 |
Jan 13 2024 | 13.13 | 0.230 | 1.78% | 12.96 | 13.23 | 12.63 | 142,631.00 |
Jan 12 2024 | 12.90 | -0.810 | -5.91% | 13.69 | 13.98 | 12.46 | 265,282.00 |
Jan 11 2024 | 13.71 | 0.00 | 0.00% | 13.68 | 14.54 | 13.31 | 519,947.00 |
Jan 10 2024 | 13.71 | 1.18 | 9.42% | 12.57 | 14.04 | 12.42 | 389,221.00 |
Jan 09 2024 | 12.53 | -0.410 | -3.17% | 12.03 | 13.98 | 12.03 | 290,079.00 |
Jan 08 2024 | 12.94 | 0.930 | 7.74% | 12.08 | 13.18 | 11.47 | 484,523.00 |
Jan 07 2024 | 12.01 | -0.280 | -2.28% | 12.31 | 12.60 | 11.90 | 167,671.00 |
Jan 06 2024 | 12.29 | -0.550 | -4.28% | 12.89 | 12.93 | 12.07 | 173,253.00 |
Jan 05 2024 | 12.84 | -0.460 | -3.46% | 13.30 | 13.45 | 12.55 | 454,077.00 |
Jan 04 2024 | 13.30 | 0.300 | 2.31% | 13.00 | 13.60 | 12.83 | 312,734.00 |
Jan 03 2024 | 13.00 | -0.840 | -6.07% | 13.90 | 14.25 | 11.30 | 569,185.00 |
Jan 02 2024 | 13.84 | -0.210 | -1.49% | 14.09 | 14.62 | 13.77 | 495,669.00 |
Jan 01 2024 | 14.05 | 0.470 | 3.46% | 13.59 | 14.16 | 13.47 | 199,817.00 |
Dec 31 2023 | 13.58 | -0.220 | -1.59% | 13.83 | 14.60 | 13.39 | 258,136.00 |
Dec 30 2023 | 13.80 | -0.280 | -1.99% | 14.12 | 14.37 | 13.61 | 210,150.00 |