Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMREUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 110.97 | -2.46 | -2.17% | 113.44 | 114.28 | 110.50 | 7,356.00 |
| Apr 23 2024 | 113.43 | -0.490 | -0.43% | 113.74 | 116.41 | 112.74 | 1,294.00 |
| Apr 22 2024 | 113.92 | 2.24 | 2.01% | 114.83 | 117.61 | 109.00 | 3,546.00 |
| Apr 21 2024 | 111.68 | -2.34 | -2.05% | 114.46 | 117.50 | 109.01 | 1,452.00 |
| Apr 20 2024 | 114.02 | 4.43 | 4.04% | 109.59 | 114.28 | 109.55 | 1,278.00 |
| Apr 19 2024 | 109.59 | 0.170 | 0.16% | 109.42 | 114.33 | 104.35 | 1,655.00 |
| Apr 18 2024 | 109.42 | -0.590 | -0.54% | 109.88 | 111.74 | 105.68 | 1,454.00 |
| Apr 17 2024 | 110.01 | -5.23 | -4.54% | 114.83 | 117.61 | 109.00 | 2,850.00 |
| Apr 16 2024 | 115.24 | -0.700 | -0.60% | 116.06 | 116.69 | 107.66 | 2,924.00 |
| Apr 15 2024 | 115.94 | 1.44 | 1.26% | 114.15 | 119.44 | 110.49 | 3,115.00 |
| Apr 14 2024 | 114.50 | 3.90 | 3.53% | 110.90 | 115.72 | 107.72 | 1,828.00 |
| Apr 13 2024 | 110.60 | -5.40 | -4.66% | 115.75 | 121.91 | 100.00 | 2,956.00 |
| Apr 12 2024 | 116.00 | -8.29 | -6.67% | 124.29 | 126.50 | 110.36 | 3,326.00 |
| Apr 11 2024 | 124.29 | -0.110 | -0.09% | 124.51 | 126.35 | 122.50 | 987.00 |
| Apr 10 2024 | 124.40 | 1.41 | 1.15% | 122.95 | 127.07 | 120.00 | 2,446.00 |
| Apr 09 2024 | 122.99 | -2.23 | -1.78% | 125.31 | 128.70 | 120.10 | 2,821.00 |
| Apr 08 2024 | 125.22 | 3.87 | 3.19% | 121.48 | 125.50 | 120.60 | 2,885.00 |
| Apr 07 2024 | 121.35 | -0.590 | -0.48% | 121.77 | 124.90 | 118.60 | 1,576.00 |
| Apr 06 2024 | 121.94 | 4.55 | 3.88% | 117.17 | 122.35 | 116.94 | 795.00 |
| Apr 05 2024 | 117.39 | -4.20 | -3.45% | 121.36 | 122.18 | 115.55 | 1,859.00 |
| Apr 04 2024 | 121.59 | 2.76 | 2.32% | 118.87 | 121.92 | 117.28 | 1,352.00 |
| Apr 03 2024 | 118.83 | 5.44 | 4.80% | 113.51 | 119.65 | 111.81 | 2,466.00 |
| Apr 02 2024 | 113.39 | -2.23 | -1.93% | 115.18 | 115.22 | 108.64 | 1,996.00 |
| Apr 01 2024 | 115.62 | -2.93 | -2.47% | 118.99 | 120.11 | 110.78 | 1,903.00 |
| Mar 31 2024 | 118.55 | -1.03 | -0.86% | 119.66 | 120.44 | 118.14 | 769.00 |
| Mar 30 2024 | 119.58 | -3.72 | -3.02% | 122.90 | 123.87 | 117.50 | 1,941.00 |
| Mar 29 2024 | 123.30 | -2.05 | -1.64% | 125.36 | 127.22 | 120.11 | 2,444.00 |
| Mar 28 2024 | 125.35 | -1.25 | -0.99% | 127.26 | 129.27 | 124.84 | 4,734.00 |
| Mar 27 2024 | 126.60 | 1.61 | 1.29% | 124.63 | 130.00 | 124.00 | 2,289.00 |
| Mar 26 2024 | 124.99 | -6.03 | -4.60% | 131.02 | 132.35 | 122.43 | 4,825.00 |
| Mar 25 2024 | 131.02 | -0.300 | -0.23% | 131.00 | 132.27 | 129.14 | 3,075.00 |
| Mar 24 2024 | 131.32 | 2.77 | 2.15% | 128.67 | 132.92 | 128.67 | 2,273.00 |
| Mar 23 2024 | 128.55 | 3.61 | 2.89% | 124.60 | 130.33 | 123.95 | 1,451.00 |
| Mar 22 2024 | 124.94 | -2.13 | -1.68% | 127.22 | 129.91 | 121.50 | 1,437.00 |
| Mar 21 2024 | 127.07 | -0.510 | -0.40% | 127.91 | 132.48 | 127.00 | 2,025.00 |
| Mar 20 2024 | 127.58 | 3.56 | 2.87% | 123.45 | 130.51 | 119.07 | 2,574.00 |
| Mar 19 2024 | 124.02 | -5.91 | -4.55% | 129.97 | 129.97 | 118.50 | 2,262.00 |
| Mar 18 2024 | 129.93 | 0.180 | 0.14% | 129.18 | 129.98 | 125.71 | 9,641.00 |
| Mar 17 2024 | 129.75 | 2.34 | 1.84% | 127.39 | 133.60 | 125.35 | 1,221.00 |
| Mar 16 2024 | 127.41 | -3.47 | -2.65% | 130.62 | 136.94 | 124.13 | 2,948.00 |
| Mar 15 2024 | 130.88 | -4.17 | -3.09% | 135.44 | 135.72 | 127.62 | 10,680.00 |
| Mar 14 2024 | 135.05 | -2.04 | -1.49% | 136.98 | 138.04 | 129.40 | 3,248.00 |
| Mar 13 2024 | 137.09 | 3.58 | 2.68% | 133.34 | 140.00 | 131.50 | 8,335.00 |
| Mar 12 2024 | 133.51 | 0.780 | 0.59% | 132.69 | 134.41 | 130.11 | 1,997.00 |
| Mar 11 2024 | 132.73 | -1.06 | -0.79% | 133.92 | 133.92 | 130.29 | 11,166.00 |
| Mar 10 2024 | 133.79 | 2.46 | 1.87% | 131.51 | 135.59 | 130.26 | 1,139.00 |
| Mar 09 2024 | 131.33 | -3.69 | -2.73% | 134.90 | 136.04 | 131.33 | 1,534.00 |
| Mar 08 2024 | 135.02 | 3.03 | 2.30% | 131.76 | 138.07 | 131.01 | 2,544.00 |
| Mar 07 2024 | 131.99 | 0.410 | 0.31% | 132.08 | 136.06 | 126.70 | 2,047.00 |
| Mar 06 2024 | 131.58 | 0.710 | 0.54% | 130.41 | 139.00 | 127.99 | 3,671.00 |
| Mar 05 2024 | 130.87 | -6.44 | -4.69% | 137.59 | 138.86 | 123.05 | 4,827.00 |
| Mar 04 2024 | 137.31 | -2.38 | -1.70% | 139.21 | 139.21 | 132.24 | 12,182.00 |
| Mar 03 2024 | 139.69 | 5.30 | 3.94% | 134.49 | 141.15 | 132.98 | 2,236.00 |
| Mar 02 2024 | 134.39 | 1.33 | 1.00% | 133.11 | 134.39 | 129.61 | 1,970.00 |
| Mar 01 2024 | 133.06 | 5.31 | 4.16% | 127.71 | 134.72 | 126.89 | 1,669.00 |
| Feb 29 2024 | 127.75 | 3.53 | 2.84% | 124.33 | 130.05 | 123.40 | 1,779.00 |
| Feb 28 2024 | 124.22 | -3.96 | -3.09% | 126.61 | 130.44 | 123.40 | 2,226.00 |
| Feb 27 2024 | 128.18 | 6.10 | 5.00% | 122.86 | 131.50 | 122.23 | 2,326.00 |
| Feb 26 2024 | 122.08 | 3.09 | 2.60% | 119.02 | 122.32 | 118.00 | 11,081.00 |
| Feb 25 2024 | 118.99 | 4.85 | 4.25% | 114.29 | 119.00 | 113.49 | 2,398.00 |
| Feb 24 2024 | 114.14 | -0.250 | -0.22% | 114.40 | 115.62 | 112.86 | 2,157.00 |
| Feb 23 2024 | 114.39 | -0.200 | -0.17% | 114.49 | 114.98 | 111.69 | 2,113.00 |
| Feb 22 2024 | 114.59 | 1.79 | 1.59% | 113.69 | 115.21 | 111.84 | 1,742.00 |
| Feb 21 2024 | 112.80 | -2.11 | -1.84% | 114.45 | 116.18 | 107.00 | 2,436.00 |
| Feb 20 2024 | 114.91 | 9.73 | 9.25% | 105.23 | 116.24 | 104.61 | 2,608.00 |
| Feb 19 2024 | 105.18 | -7.97 | -7.04% | 113.25 | 114.09 | 101.73 | 13,062.00 |
| Feb 18 2024 | 113.15 | 1.32 | 1.18% | 112.21 | 114.47 | 110.41 | 1,471.00 |
| Feb 17 2024 | 111.83 | -2.48 | -2.17% | 113.99 | 113.99 | 110.00 | 1,342.00 |
| Feb 16 2024 | 114.31 | -2.73 | -2.33% | 116.91 | 119.97 | 111.80 | 2,601.00 |
| Feb 15 2024 | 117.04 | -1.84 | -1.55% | 119.03 | 120.26 | 116.31 | 2,009.00 |
| Feb 14 2024 | 118.88 | -0.890 | -0.74% | 119.33 | 122.88 | 117.92 | 1,957.00 |
| Feb 13 2024 | 119.77 | 2.17 | 1.85% | 117.18 | 120.16 | 113.64 | 3,336.00 |
| Feb 12 2024 | 117.60 | 6.02 | 5.40% | 111.45 | 118.99 | 109.79 | 16,036.00 |
| Feb 11 2024 | 111.58 | 1.62 | 1.47% | 110.27 | 113.74 | 108.23 | 2,628.00 |
| Feb 10 2024 | 109.96 | -3.36 | -2.97% | 113.29 | 114.07 | 106.75 | 8,772.00 |
| Feb 09 2024 | 113.32 | -5.53 | -4.65% | 118.81 | 119.75 | 111.13 | 4,093.00 |
| Feb 08 2024 | 118.85 | -2.27 | -1.87% | 121.51 | 124.11 | 109.35 | 8,473.00 |
| Feb 07 2024 | 121.12 | 23.46 | 24.02% | 96.76 | 124.61 | 96.34 | 15,916.00 |
| Feb 06 2024 | 97.66 | -55.95 | -36.42% | 153.61 | 154.96 | 92.50 | 25,187.00 |
| Feb 05 2024 | 153.61 | 0.040 | 0.03% | 154.13 | 155.50 | 152.38 | 1,613.00 |
| Feb 04 2024 | 153.57 | 0.640 | 0.42% | 152.96 | 155.30 | 152.69 | 925.00 |
| Feb 03 2024 | 152.93 | -2.54 | -1.63% | 156.32 | 157.03 | 149.11 | 20,418.00 |
| Feb 02 2024 | 155.47 | 2.47 | 1.61% | 153.00 | 158.34 | 152.19 | 1,486.00 |
| Feb 01 2024 | 153.00 | -0.510 | -0.33% | 153.19 | 156.91 | 151.75 | 1,115.00 |
| Jan 31 2024 | 153.51 | 5.75 | 3.89% | 147.90 | 154.13 | 146.18 | 1,210.00 |
| Jan 30 2024 | 147.76 | -6.84 | -4.42% | 154.86 | 158.93 | 147.76 | 1,536.00 |
| Jan 29 2024 | 154.60 | 6.27 | 4.23% | 148.07 | 157.19 | 147.46 | 1,465.00 |
| Jan 28 2024 | 148.33 | 0.520 | 0.35% | 147.83 | 149.70 | 146.64 | 531.00 |
| Jan 27 2024 | 147.81 | 0.890 | 0.61% | 146.92 | 149.44 | 145.41 | 587.00 |
| Jan 26 2024 | 146.92 | 1.53 | 1.05% | 145.54 | 149.53 | 144.02 | 1,189.00 |
