LINKEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 17.26 | 1.56 | 9.93% | 15.68 | 17.58 | 15.57 | 24,373.00 |
May 26 2024 | 15.70 | -0.390 | -2.40% | 16.13 | 16.52 | 15.68 | 14,464.00 |
May 25 2024 | 16.09 | 0.190 | 1.21% | 15.80 | 16.11 | 15.60 | 10,025.00 |
May 24 2024 | 15.90 | 0.520 | 3.40% | 15.37 | 16.45 | 15.34 | 34,638.00 |
May 23 2024 | 15.38 | 0.280 | 1.88% | 15.09 | 15.49 | 14.33 | 29,327.00 |
May 22 2024 | 15.09 | -0.210 | -1.39% | 15.36 | 15.60 | 14.92 | 19,753.00 |
May 21 2024 | 15.30 | -0.320 | -2.04% | 15.56 | 15.73 | 15.10 | 20,307.00 |
May 20 2024 | 15.62 | 0.360 | 2.37% | 15.28 | 15.83 | 15.05 | 35,135.00 |
May 19 2024 | 15.26 | 0.260 | 1.74% | 15.04 | 15.73 | 15.00 | 34,706.00 |
May 18 2024 | 15.00 | 0.070 | 0.46% | 14.99 | 15.24 | 14.77 | 20,625.00 |
May 17 2024 | 14.93 | 0.670 | 4.69% | 14.34 | 15.46 | 14.28 | 49,149.00 |
May 16 2024 | 14.26 | 1.53 | 12.02% | 12.72 | 14.59 | 12.46 | 44,147.00 |
May 15 2024 | 12.73 | 0.710 | 5.91% | 12.05 | 12.79 | 11.87 | 10,460.00 |
May 14 2024 | 12.02 | -0.370 | -2.95% | 12.38 | 12.60 | 11.98 | 15,883.00 |
May 13 2024 | 12.39 | -0.210 | -1.64% | 12.64 | 12.68 | 12.15 | 21,922.00 |
May 12 2024 | 12.59 | 0.230 | 1.88% | 12.40 | 12.64 | 12.36 | 4,164.00 |
May 11 2024 | 12.36 | -0.250 | -2.00% | 12.63 | 12.79 | 12.34 | 7,501.00 |
May 10 2024 | 12.61 | -0.600 | -4.56% | 13.20 | 13.33 | 12.56 | 12,404.00 |
May 09 2024 | 13.22 | 0.290 | 2.28% | 12.96 | 13.32 | 12.86 | 17,706.00 |
May 08 2024 | 12.92 | -0.120 | -0.90% | 13.03 | 13.14 | 12.70 | 18,106.00 |
May 07 2024 | 13.04 | -0.460 | -3.41% | 13.44 | 13.66 | 13.01 | 15,093.00 |
May 06 2024 | 13.50 | 0.140 | 1.04% | 13.37 | 14.09 | 13.27 | 13,845.00 |
May 05 2024 | 13.36 | 0.060 | 0.43% | 13.32 | 13.62 | 13.16 | 8,571.00 |
May 04 2024 | 13.31 | 0.180 | 1.35% | 13.12 | 13.45 | 13.02 | 12,537.00 |
May 03 2024 | 13.13 | 0.430 | 3.39% | 12.70 | 13.21 | 12.56 | 14,338.00 |
May 02 2024 | 12.70 | 0.210 | 1.67% | 12.41 | 12.86 | 12.11 | 12,102.00 |
May 01 2024 | 12.49 | 0.180 | 1.46% | 12.33 | 12.63 | 11.64 | 25,853.00 |
Apr 30 2024 | 12.31 | -0.830 | -6.31% | 13.10 | 13.25 | 12.00 | 21,960.00 |
Apr 29 2024 | 13.14 | 0.230 | 1.74% | 12.93 | 13.24 | 12.81 | 18,274.00 |
Apr 28 2024 | 12.91 | -0.440 | -3.31% | 13.36 | 13.51 | 12.86 | 5,828.00 |
Apr 27 2024 | 13.35 | -0.190 | -1.37% | 13.57 | 13.57 | 13.00 | 8,923.00 |
Apr 26 2024 | 13.54 | -0.080 | -0.59% | 13.63 | 13.93 | 13.41 | 9,604.00 |
Apr 25 2024 | 13.62 | 0.020 | 0.15% | 13.62 | 13.92 | 13.45 | 10,500.00 |
Apr 24 2024 | 13.60 | -0.610 | -4.31% | 14.25 | 14.64 | 13.45 | 22,330.00 |
Apr 23 2024 | 14.21 | -0.300 | -2.08% | 14.48 | 14.63 | 14.14 | 18,207.00 |
Apr 22 2024 | 14.51 | 0.340 | 2.41% | 14.18 | 15.13 | 14.11 | 25,456.00 |
Apr 21 2024 | 14.17 | 0.080 | 0.60% | 14.06 | 14.25 | 13.69 | 10,012.00 |
Apr 20 2024 | 14.09 | 0.970 | 7.43% | 13.14 | 14.17 | 12.94 | 13,005.00 |
Apr 19 2024 | 13.11 | 0.040 | 0.32% | 13.04 | 13.26 | 12.04 | 23,607.00 |
Apr 18 2024 | 13.07 | 0.740 | 6.02% | 12.36 | 13.14 | 12.02 | 16,454.00 |
Apr 17 2024 | 12.33 | -0.370 | -2.92% | 12.67 | 12.80 | 12.00 | 22,857.00 |
Apr 16 2024 | 12.70 | -0.090 | -0.67% | 12.73 | 13.03 | 12.09 | 23,318.00 |
Apr 15 2024 | 12.79 | -0.520 | -3.87% | 13.24 | 13.84 | 12.48 | 44,751.00 |
Apr 14 2024 | 13.30 | 0.630 | 5.00% | 12.67 | 13.45 | 12.06 | 56,835.00 |
Apr 13 2024 | 12.67 | -1.64 | -11.48% | 14.33 | 14.55 | 11.50 | 69,346.00 |
Apr 12 2024 | 14.31 | -2.00 | -12.24% | 16.35 | 16.66 | 12.70 | 66,433.00 |
Apr 11 2024 | 16.31 | 0.200 | 1.25% | 16.10 | 16.44 | 15.88 | 12,373.00 |
Apr 10 2024 | 16.11 | 0.110 | 0.66% | 15.97 | 16.26 | 15.52 | 17,513.00 |
Apr 09 2024 | 16.00 | -0.600 | -3.60% | 16.62 | 16.62 | 15.91 | 17,264.00 |
Apr 08 2024 | 16.60 | 0.030 | 0.19% | 16.53 | 17.23 | 16.30 | 18,799.00 |
Apr 07 2024 | 16.57 | 0.330 | 2.01% | 16.21 | 16.60 | 16.19 | 7,489.00 |
Apr 06 2024 | 16.24 | 0.170 | 1.05% | 16.06 | 16.33 | 16.02 | 2,728.00 |
Apr 05 2024 | 16.07 | -0.370 | -2.22% | 16.37 | 16.38 | 15.60 | 7,735.00 |
Apr 04 2024 | 16.44 | 0.050 | 0.31% | 16.43 | 16.85 | 16.15 | 12,067.00 |
Apr 03 2024 | 16.39 | -0.370 | -2.18% | 16.64 | 17.05 | 14.85 | 15,874.00 |
Apr 02 2024 | 16.75 | -0.380 | -2.20% | 17.10 | 17.25 | 16.23 | 18,743.00 |
Apr 01 2024 | 17.13 | -0.620 | -3.51% | 17.82 | 17.88 | 16.65 | 10,812.00 |
Mar 31 2024 | 17.75 | 0.250 | 1.45% | 17.55 | 17.95 | 17.55 | 7,516.00 |
Mar 30 2024 | 17.50 | -0.160 | -0.88% | 17.61 | 17.88 | 17.45 | 6,784.00 |
Mar 29 2024 | 17.66 | -0.130 | -0.73% | 17.72 | 17.89 | 17.36 | 11,214.00 |
Mar 28 2024 | 17.79 | -0.070 | -0.40% | 17.86 | 18.38 | 17.62 | 20,245.00 |
Mar 27 2024 | 17.86 | -0.630 | -3.43% | 18.50 | 18.64 | 17.58 | 13,472.00 |
Mar 26 2024 | 18.49 | 0.650 | 3.62% | 17.93 | 19.12 | 17.92 | 20,797.00 |
Mar 25 2024 | 17.85 | 0.700 | 4.08% | 17.10 | 18.02 | 17.03 | 20,424.00 |
Mar 24 2024 | 17.15 | 0.430 | 2.57% | 16.80 | 17.25 | 16.69 | 7,501.00 |
Mar 23 2024 | 16.72 | -0.280 | -1.62% | 17.01 | 17.12 | 16.58 | 13,334.00 |
Mar 22 2024 | 16.99 | -0.020 | -0.09% | 17.02 | 17.07 | 16.04 | 17,407.00 |
Mar 21 2024 | 17.01 | 0.120 | 0.73% | 16.77 | 17.43 | 16.35 | 23,220.00 |
Mar 20 2024 | 16.89 | 1.41 | 9.12% | 15.55 | 16.96 | 15.03 | 22,374.00 |
Mar 19 2024 | 15.47 | -1.42 | -8.42% | 16.90 | 16.96 | 15.21 | 30,410.00 |
Mar 18 2024 | 16.90 | -0.340 | -1.98% | 17.02 | 17.91 | 16.63 | 16,701.00 |
Mar 17 2024 | 17.24 | 0.560 | 3.38% | 16.79 | 17.30 | 16.06 | 13,100.00 |
Mar 16 2024 | 16.67 | -1.36 | -7.52% | 18.05 | 18.22 | 16.42 | 14,727.00 |
Mar 15 2024 | 18.03 | -0.950 | -5.02% | 19.29 | 19.31 | 17.12 | 20,560.00 |
Mar 14 2024 | 18.98 | 0.00 | 0.00% | 18.98 | 18.98 | 18.98 | 0.00 |
Mar 13 2024 | 18.98 | 0.080 | 0.42% | 18.90 | 19.14 | 18.47 | 23,920.00 |
Mar 12 2024 | 18.90 | -0.360 | -1.87% | 19.26 | 19.54 | 18.10 | 84,348.00 |
Mar 11 2024 | 19.26 | -0.650 | -3.24% | 20.11 | 20.92 | 19.03 | 43,889.00 |
Mar 10 2024 | 19.91 | 1.61 | 8.79% | 18.27 | 20.09 | 17.85 | 75,554.00 |
Mar 09 2024 | 18.30 | 0.250 | 1.39% | 18.04 | 18.61 | 18.03 | 9,470.00 |
Mar 08 2024 | 18.05 | -0.350 | -1.89% | 18.42 | 18.65 | 17.64 | 16,634.00 |
Mar 07 2024 | 18.40 | -0.030 | -0.17% | 18.48 | 18.72 | 18.00 | 18,528.00 |
Mar 06 2024 | 18.43 | 0.900 | 5.16% | 17.43 | 18.49 | 16.99 | 25,496.00 |
Mar 05 2024 | 17.53 | -1.28 | -6.82% | 18.80 | 19.38 | 15.25 | 31,784.00 |
Mar 04 2024 | 18.81 | -0.110 | -0.60% | 18.89 | 19.25 | 18.33 | 22,486.00 |
Mar 03 2024 | 18.92 | -0.840 | -4.25% | 19.73 | 19.83 | 18.48 | 15,683.00 |
Mar 02 2024 | 19.76 | 1.25 | 6.77% | 18.50 | 20.01 | 18.47 | 43,436.00 |
Mar 01 2024 | 18.51 | 0.790 | 4.48% | 17.81 | 18.55 | 17.81 | 16,374.00 |
Feb 29 2024 | 17.72 | -0.210 | -1.18% | 17.86 | 18.82 | 17.32 | 43,928.00 |
Feb 28 2024 | 17.93 | 0.390 | 2.19% | 17.55 | 19.27 | 16.67 | 163,927.00 |