Register for real-time alerts, custom portfolio, and market movers
XMREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30 2023 | 155.90 | 4.44 | 2.93% | 151.43 | 156.40 | 151.33 | 1,333.00 |
| Nov 29 2023 | 151.46 | -0.790 | -0.52% | 152.34 | 152.88 | 150.50 | 1,162.00 |
| Nov 28 2023 | 152.25 | 0.770 | 0.51% | 151.30 | 152.99 | 150.07 | 1,207.00 |
| Nov 27 2023 | 151.48 | -3.74 | -2.41% | 155.01 | 155.73 | 150.97 | 1,707.00 |
| Nov 26 2023 | 155.22 | -2.06 | -1.31% | 157.29 | 158.12 | 153.83 | 1,494.00 |
| Nov 25 2023 | 157.28 | 1.54 | 0.99% | 156.07 | 158.00 | 155.20 | 1,454.00 |
| Nov 24 2023 | 155.74 | 2.99 | 1.96% | 152.72 | 156.64 | 152.56 | 1,299.00 |
| Nov 23 2023 | 152.75 | 2.32 | 1.54% | 150.40 | 154.00 | 150.01 | 1,071.00 |
| Nov 22 2023 | 150.43 | 3.87 | 2.64% | 146.64 | 150.61 | 145.49 | 4,049.00 |
| Nov 21 2023 | 146.56 | -2.94 | -1.97% | 149.32 | 151.71 | 145.31 | 2,014.00 |
| Nov 20 2023 | 149.50 | -1.19 | -0.79% | 150.62 | 151.07 | 148.33 | 2,251.00 |
| Nov 19 2023 | 150.69 | 3.24 | 2.20% | 147.54 | 150.69 | 146.49 | 934.00 |
| Nov 18 2023 | 147.45 | -1.89 | -1.27% | 149.23 | 168.92 | 145.98 | 4,005.00 |
| Nov 17 2023 | 149.34 | 1.14 | 0.77% | 148.27 | 153.71 | 147.97 | 1,479.00 |
| Nov 16 2023 | 148.20 | 0.260 | 0.18% | 148.53 | 150.54 | 145.05 | 1,545.00 |
| Nov 15 2023 | 147.94 | -2.52 | -1.67% | 150.36 | 153.55 | 146.00 | 2,558.00 |
| Nov 14 2023 | 150.46 | -1.92 | -1.26% | 152.45 | 155.60 | 146.36 | 1,589.00 |
| Nov 13 2023 | 152.38 | -8.16 | -5.08% | 160.55 | 161.83 | 152.25 | 1,818.00 |
| Nov 12 2023 | 160.54 | -0.440 | -0.27% | 158.44 | 160.55 | 156.21 | 866.00 |
| Nov 11 2023 | 160.98 | 0.130 | 0.08% | 160.30 | 161.47 | 157.40 | 703.00 |
| Nov 10 2023 | 160.85 | 1.10 | 0.69% | 159.77 | 162.70 | 156.38 | 1,487.00 |
| Nov 09 2023 | 159.75 | 3.25 | 2.08% | 156.32 | 160.69 | 148.99 | 3,353.00 |
| Nov 08 2023 | 156.50 | 1.47 | 0.95% | 155.60 | 156.77 | 154.07 | 1,101.00 |
| Nov 07 2023 | 155.03 | 0.320 | 0.21% | 154.61 | 157.30 | 151.50 | 1,679.00 |
| Nov 06 2023 | 154.71 | -3.45 | -2.18% | 157.90 | 158.25 | 153.51 | 1,736.00 |
| Nov 05 2023 | 158.16 | 0.890 | 0.57% | 157.30 | 159.50 | 156.00 | 427.00 |
| Nov 04 2023 | 157.27 | -1.90 | -1.19% | 159.53 | 160.28 | 154.37 | 1,926.00 |
| Nov 03 2023 | 159.17 | -1.58 | -0.98% | 161.23 | 162.19 | 153.19 | 901.00 |
| Nov 02 2023 | 160.75 | -1.26 | -0.78% | 162.01 | 162.79 | 158.32 | 3,585.00 |
| Nov 01 2023 | 162.01 | -0.820 | -0.50% | 136.00 | 163.56 | 135.62 | 2,234.00 |
| Oct 31 2023 | 162.83 | 0.030 | 0.02% | 162.78 | 163.79 | 159.08 | 3,397.00 |
| Oct 30 2023 | 162.80 | -1.21 | -0.74% | 164.82 | 165.82 | 156.02 | 4,337.00 |
| Oct 29 2023 | 164.01 | 10.74 | 7.01% | 153.69 | 164.07 | 151.73 | 3,202.00 |
| Oct 28 2023 | 153.27 | 0.960 | 0.63% | 152.31 | 154.00 | 151.21 | 975.00 |
| Oct 27 2023 | 152.31 | 1.07 | 0.71% | 151.23 | 152.38 | 149.00 | 1,909.00 |
| Oct 26 2023 | 151.24 | -0.730 | -0.48% | 151.48 | 153.96 | 148.90 | 1,893.00 |
| Oct 25 2023 | 151.97 | 2.84 | 1.90% | 149.12 | 152.05 | 146.00 | 2,074.00 |
| Oct 24 2023 | 149.13 | -1.18 | -0.79% | 150.54 | 152.82 | 146.51 | 2,927.00 |
| Oct 23 2023 | 150.31 | 0.250 | 0.17% | 149.44 | 151.96 | 146.92 | 2,934.00 |
| Oct 22 2023 | 150.06 | 1.47 | 0.99% | 149.08 | 150.95 | 147.48 | 2,589.00 |
| Oct 21 2023 | 148.59 | 2.05 | 1.40% | 146.54 | 149.15 | 145.50 | 589.00 |
| Oct 20 2023 | 146.54 | 2.83 | 1.97% | 143.92 | 148.61 | 143.53 | 3,174.00 |
| Oct 19 2023 | 143.71 | 1.44 | 1.01% | 142.27 | 143.96 | 138.36 | 1,469.00 |
| Oct 18 2023 | 142.27 | -0.290 | -0.20% | 142.56 | 143.96 | 142.00 | 2,261.00 |
| Oct 17 2023 | 142.56 | -2.01 | -1.39% | 144.53 | 144.53 | 141.43 | 1,045.00 |
| Oct 16 2023 | 144.57 | -0.440 | -0.30% | 144.90 | 146.85 | 143.22 | 3,613.00 |
| Oct 15 2023 | 145.01 | -0.480 | -0.33% | 145.57 | 146.12 | 144.67 | 476.00 |
| Oct 14 2023 | 145.49 | -0.710 | -0.49% | 146.28 | 146.90 | 144.57 | 779.00 |
| Oct 13 2023 | 146.20 | 1.80 | 1.25% | 144.40 | 147.00 | 143.28 | 1,098.00 |
| Oct 12 2023 | 144.40 | -0.510 | -0.35% | 145.01 | 145.31 | 142.50 | 959.00 |
| Oct 11 2023 | 144.91 | 1.10 | 0.76% | 143.81 | 144.92 | 142.30 | 2,344.00 |
| Oct 10 2023 | 143.81 | -2.40 | -1.64% | 145.75 | 146.16 | 143.48 | 1,318.00 |
| Oct 09 2023 | 146.21 | -1.42 | -0.96% | 147.81 | 147.81 | 144.04 | 2,253.00 |
| Oct 08 2023 | 147.63 | 0.980 | 0.67% | 146.86 | 148.39 | 144.50 | 1,476.00 |
| Oct 07 2023 | 146.65 | 2.67 | 1.85% | 143.70 | 146.75 | 142.62 | 1,025.00 |
| Oct 06 2023 | 143.98 | 1.37 | 0.96% | 142.03 | 150.00 | 140.64 | 3,025.00 |
| Oct 05 2023 | 142.61 | -0.880 | -0.61% | 143.37 | 144.00 | 141.00 | 849.00 |
| Oct 04 2023 | 143.49 | 2.90 | 2.06% | 140.55 | 143.51 | 139.14 | 1,191.00 |
| Oct 03 2023 | 140.59 | 1.30 | 0.93% | 139.72 | 141.07 | 138.43 | 1,984.00 |
| Oct 02 2023 | 139.29 | -1.49 | -1.06% | 141.19 | 142.02 | 138.87 | 2,604.00 |
| Oct 01 2023 | 140.78 | 1.80 | 1.30% | 138.57 | 141.96 | 137.65 | 2,800.00 |
| Sep 30 2023 | 138.98 | 0.330 | 0.24% | 138.58 | 139.99 | 137.28 | 494.00 |
| Sep 29 2023 | 138.65 | 0.270 | 0.20% | 138.13 | 138.68 | 136.49 | 894.00 |
| Sep 28 2023 | 138.38 | -1.02 | -0.73% | 139.32 | 140.00 | 137.67 | 1,225.00 |
| Sep 27 2023 | 139.40 | 2.63 | 1.92% | 137.06 | 139.41 | 136.43 | 1,673.00 |
| Sep 26 2023 | 136.77 | 0.500 | 0.37% | 136.27 | 137.08 | 135.15 | 1,167.00 |
| Sep 25 2023 | 136.27 | 1.53 | 1.14% | 134.99 | 137.09 | 134.43 | 1,212.00 |
| Sep 24 2023 | 134.74 | 1.77 | 1.33% | 133.14 | 135.61 | 133.07 | 2,349.00 |
| Sep 23 2023 | 132.97 | -3.00 | -2.21% | 136.12 | 136.53 | 132.94 | 2,094.00 |
| Sep 22 2023 | 135.97 | -0.090 | -0.07% | 136.00 | 137.99 | 135.62 | 1,460.00 |
| Sep 21 2023 | 136.06 | -2.82 | -2.03% | 138.83 | 139.29 | 136.06 | 890.00 |
| Sep 20 2023 | 138.88 | 0.380 | 0.27% | 138.44 | 138.90 | 136.36 | 1,018.00 |
| Sep 19 2023 | 138.50 | 2.21 | 1.62% | 136.29 | 138.56 | 136.29 | 815.00 |
| Sep 18 2023 | 136.29 | -0.200 | -0.15% | 136.54 | 138.55 | 135.68 | 1,032.00 |
| Sep 17 2023 | 136.49 | 1.24 | 0.92% | 135.53 | 137.03 | 134.31 | 689.00 |
| Sep 16 2023 | 135.25 | -2.98 | -2.16% | 137.91 | 138.82 | 135.07 | 437.00 |
| Sep 15 2023 | 138.23 | 0.860 | 0.63% | 137.37 | 139.90 | 137.13 | 1,888.00 |
| Sep 14 2023 | 137.37 | 4.21 | 3.16% | 133.16 | 138.00 | 132.49 | 1,311.00 |
| Sep 13 2023 | 133.16 | 2.10 | 1.60% | 130.90 | 134.49 | 130.86 | 1,275.00 |
| Sep 12 2023 | 131.06 | 0.560 | 0.43% | 130.07 | 133.30 | 129.68 | 1,204.00 |
| Sep 11 2023 | 130.50 | -2.71 | -2.03% | 152.41 | 152.41 | 128.46 | 2,082.00 |
| Sep 10 2023 | 133.21 | -0.740 | -0.55% | 133.95 | 133.99 | 132.55 | 589.00 |
| Sep 09 2023 | 133.95 | -0.550 | -0.41% | 134.54 | 134.55 | 132.82 | 1,589.00 |
| Sep 08 2023 | 134.50 | 0.150 | 0.11% | 134.23 | 136.49 | 131.50 | 2,099.00 |
| Sep 07 2023 | 134.35 | 1.60 | 1.21% | 132.75 | 134.35 | 131.61 | 1,507.00 |
| Sep 06 2023 | 132.75 | 4.31 | 3.36% | 128.41 | 132.99 | 128.27 | 2,543.00 |
| Sep 05 2023 | 128.44 | -2.47 | -1.89% | 130.83 | 131.56 | 128.26 | 1,582.00 |
| Sep 04 2023 | 130.91 | -0.020 | -0.02% | 152.41 | 152.41 | 130.53 | 2,130.00 |
| Sep 03 2023 | 130.93 | 0.660 | 0.51% | 130.27 | 131.24 | 129.26 | 690.00 |
| Sep 02 2023 | 130.27 | -0.290 | -0.22% | 130.56 | 131.46 | 129.14 | 1,083.00 |
