Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EUDG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 33.4552 | -0.37 | -1.09% | 33.71 | 33.71 | 33.44 | 860 |
| Jun 06 2024 | 33.8251 | 0.01 | 0.03% | 33.79 | 33.88 | 33.78 | 28,407 |
| Jun 05 2024 | 33.8146 | 0.35 | 1.04% | 33.80 | 33.8217 | 33.72 | 6,058 |
| Jun 04 2024 | 33.4658 | 0.07 | 0.21% | 33.48 | 33.505 | 33.3501 | 2,992 |
| Jun 03 2024 | 33.3969 | 0.07 | 0.22% | 33.40 | 33.40 | 33.38 | 713 |
| May 31 2024 | 33.3248 | 0.33 | 0.99% | 33.11 | 33.3248 | 33.11 | 2,199 |
| May 30 2024 | 32.9967 | 0.38 | 1.17% | 33.00 | 33.0636 | 32.94 | 3,394 |
| May 29 2024 | 32.6146 | -0.43 | -1.29% | 32.66 | 32.66 | 32.6146 | 3,344 |
| May 28 2024 | 33.0421 | -0.16 | -0.49% | 33.15 | 33.15 | 33.01 | 3,398 |
| May 24 2024 | 33.2064 | 0.20 | 0.60% | 33.14 | 33.25 | 33.14 | 2,244 |
| May 23 2024 | 33.0077 | -0.07 | -0.22% | 33.41 | 33.41 | 32.92 | 5,554 |
| May 22 2024 | 33.081 | -0.26 | -0.79% | 33.13 | 33.1896 | 33.00 | 5,070 |
| May 21 2024 | 33.3459 | 0.00 | -0.01% | 33.26 | 33.3459 | 33.23 | 5,513 |
| May 20 2024 | 33.349 | 0.02 | 0.06% | 33.38 | 33.40 | 33.34 | 8,361 |
| May 17 2024 | 33.33 | 0.03 | 0.09% | 33.26 | 33.33 | 33.26 | 2,861 |
| May 16 2024 | 33.3002 | -0.09 | -0.27% | 33.39 | 33.39 | 33.2984 | 6,872 |
| May 15 2024 | 33.39 | 0.27 | 0.82% | 33.25 | 33.4257 | 33.25 | 5,414 |
| May 14 2024 | 33.12 | 0.27 | 0.82% | 33.02 | 33.17 | 32.98 | 13,081 |
| May 13 2024 | 32.85 | -0.06 | -0.18% | 32.94 | 32.94 | 32.85 | 10,011 |
| May 10 2024 | 32.91 | 0.12 | 0.35% | 32.87 | 32.92 | 32.87 | 1,845 |
| May 09 2024 | 32.7949 | 0.26 | 0.81% | 32.63 | 32.82 | 32.63 | 3,307 |
| May 08 2024 | 32.53 | 0.18 | 0.57% | 32.40 | 32.53 | 32.40 | 5,551 |
| May 07 2024 | 32.3459 | 0.19 | 0.60% | 32.37 | 32.37 | 32.3459 | 450 |
| May 06 2024 | 32.1534 | 0.14 | 0.45% | 32.10 | 32.1534 | 32.09 | 2,847 |
| May 03 2024 | 32.0087 | 0.35 | 1.10% | 32.06 | 32.06 | 31.9799 | 2,095 |
| May 02 2024 | 31.6595 | 0.27 | 0.86% | 31.62 | 31.71 | 31.51 | 3,331 |
| May 01 2024 | 31.3893 | -0.07 | -0.22% | 31.47 | 31.47 | 31.3311 | 2,770 |
| Apr 30 2024 | 31.4579 | -0.38 | -1.20% | 31.70 | 31.70 | 31.4579 | 5,261 |
| Apr 29 2024 | 31.8409 | 0.04 | 0.11% | 31.78 | 31.8699 | 31.78 | 2,421 |
| Apr 26 2024 | 31.8054 | 0.24 | 0.76% | 31.71 | 31.8459 | 31.71 | 1,248 |
| Apr 25 2024 | 31.5648 | -0.06 | -0.17% | 31.28 | 31.5927 | 31.2594 | 2,988 |
| Apr 24 2024 | 31.62 | -0.09 | -0.28% | 31.77 | 31.77 | 31.5301 | 6,941 |
| Apr 23 2024 | 31.7074 | 0.31 | 1.00% | 31.57 | 31.73 | 31.52 | 3,985 |
| Apr 22 2024 | 31.3932 | 0.37 | 1.18% | 31.22 | 31.52 | 31.22 | 12,879 |
| Apr 19 2024 | 31.028 | 0.15 | 0.49% | 31.06 | 31.11 | 30.93 | 9,924 |
| Apr 18 2024 | 30.876 | -0.10 | -0.31% | 30.94 | 31.03 | 30.85 | 7,818 |
| Apr 17 2024 | 30.9735 | 0.07 | 0.24% | 31.22 | 31.22 | 30.92 | 7,229 |
| Apr 16 2024 | 30.9007 | -0.17 | -0.53% | 30.93 | 30.93 | 30.77 | 9,020 |
| Apr 15 2024 | 31.0665 | -0.02 | -0.06% | 31.47 | 31.47 | 31.06 | 8,944 |
| Apr 12 2024 | 31.0865 | -0.54 | -1.72% | 31.32 | 31.39 | 31.0595 | 7,229 |
| Apr 11 2024 | 31.63 | 0.00 | 0.01% | 31.75 | 31.75 | 31.45 | 157,639 |
| Apr 10 2024 | 31.6279 | -0.42 | -1.32% | 31.56 | 31.72 | 31.48 | 12,877 |
| Apr 09 2024 | 32.05 | -0.06 | -0.19% | 32.14 | 32.16 | 31.955 | 12,974 |
| Apr 08 2024 | 32.11 | 0.08 | 0.24% | 32.12 | 32.15 | 32.0924 | 7,156 |
| Apr 05 2024 | 32.0318 | -0.01 | -0.02% | 31.96 | 32.10 | 31.88 | 22,959 |
| Apr 04 2024 | 32.0388 | -0.29 | -0.90% | 32.59 | 32.59 | 32.0388 | 8,597 |
| Apr 03 2024 | 32.3312 | 0.15 | 0.46% | 32.11 | 32.38 | 32.11 | 8,379 |
| Apr 02 2024 | 32.1819 | -0.42 | -1.29% | 32.22 | 32.22 | 32.11 | 3,889 |
| Apr 01 2024 | 32.6028 | -0.06 | -0.19% | 32.69 | 32.72 | 32.5681 | 4,987 |
| Mar 28 2024 | 32.6645 | -0.08 | -0.25% | 32.63 | 32.70 | 32.63 | 2,485 |
| Mar 27 2024 | 32.7475 | 0.32 | 0.99% | 32.52 | 32.75 | 32.5047 | 11,540 |
| Mar 26 2024 | 32.4263 | 0.08 | 0.25% | 32.44 | 32.51 | 32.4263 | 10,993 |
| Mar 25 2024 | 32.3445 | -0.02 | -0.07% | 32.35 | 32.48 | 32.3445 | 6,560 |
| Mar 22 2024 | 32.3658 | -0.18 | -0.57% | 32.37 | 32.42 | 32.33 | 10,344 |
| Mar 21 2024 | 32.55 | -0.16 | -0.49% | 32.59 | 32.59 | 32.55 | 5,368 |
| Mar 20 2024 | 32.7096 | 0.41 | 1.26% | 32.31 | 32.7096 | 32.31 | 2,533 |
| Mar 19 2024 | 32.3038 | -0.02 | -0.05% | 32.36 | 32.36 | 32.295 | 4,275 |
| Mar 18 2024 | 32.3203 | -0.23 | -0.71% | 32.50 | 32.50 | 32.3203 | 2,294 |
| Mar 15 2024 | 32.5514 | -0.10 | -0.31% | 32.67 | 32.673 | 32.48 | 1,066 |
| Mar 14 2024 | 32.6537 | -0.24 | -0.72% | 32.91 | 32.91 | 32.585 | 1,472 |
| Mar 13 2024 | 32.8907 | 0.12 | 0.37% | 32.92 | 32.965 | 32.8628 | 5,078 |
| Mar 12 2024 | 32.768 | 0.22 | 0.66% | 32.56 | 32.77 | 32.56 | 3,095 |
| Mar 11 2024 | 32.5517 | 0.04 | 0.11% | 32.50 | 32.5517 | 32.44 | 5,526 |
