CSE30EUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 0.31344 | -0.005522 | -1.73% | 0.319844 | 0.322591 | 0.307904 | 0.00 |
May 22 2024 | 0.318962 | -0.003071 | -0.95% | 0.321823 | 0.325317 | 0.318615 | 0.00 |
May 21 2024 | 0.322033 | -0.005318 | -1.62% | 0.327193 | 0.329605 | 0.315799 | 0.00 |
May 20 2024 | 0.327351 | 0.022932 | 7.53% | 0.290229 | 0.32775 | 0.289789 | 0.00 |
May 19 2024 | 0.304419 | -0.003861 | -1.25% | 0.307825 | 0.311112 | 0.30336 | 0.00 |
May 18 2024 | 0.30828 | 0.000283 | 0.09% | 0.308132 | 0.310061 | 0.306852 | 0.00 |
May 17 2024 | 0.307998 | 0.007666 | 2.55% | 0.300445 | 0.30988 | 0.300029 | 0.00 |
May 16 2024 | 0.300332 | -0.003862 | -1.27% | 0.304532 | 0.305917 | 0.295015 | 0.00 |
May 15 2024 | 0.304194 | 0.019427 | 6.82% | 0.284883 | 0.304718 | 0.28372 | 0.00 |
May 14 2024 | 0.284767 | -0.006564 | -2.25% | 0.291329 | 0.292341 | 0.282504 | 0.00 |
May 13 2024 | 0.291331 | 0.005713 | 2.00% | 0.290229 | 0.293509 | 0.117804 | 0.00 |
May 12 2024 | 0.285619 | 0.003201 | 1.13% | 0.28265 | 0.286894 | 0.281927 | 0.00 |
May 11 2024 | 0.282418 | -0.001052 | -0.37% | 0.282768 | 0.28543 | 0.281375 | 0.00 |
May 10 2024 | 0.28347 | -0.008839 | -3.02% | 0.29251 | 0.294345 | 0.279922 | 0.00 |
May 09 2024 | 0.292309 | 0.008375 | 2.95% | 0.28473 | 0.293677 | 0.282793 | 0.00 |
May 08 2024 | 0.283934 | -0.006429 | -2.21% | 0.290229 | 0.293065 | 0.283316 | 0.00 |
May 07 2024 | 0.290363 | -0.003086 | -1.05% | 0.293677 | 0.299005 | 0.2898 | 0.00 |
May 06 2024 | 0.293449 | -0.003999 | -1.34% | 0.327274 | 0.332495 | 0.291801 | 0.00 |
May 05 2024 | 0.297448 | 0.000694 | 0.23% | 0.297331 | 0.299703 | 0.292546 | 0.00 |
May 04 2024 | 0.296754 | 0.004195 | 1.43% | 0.292437 | 0.299108 | 0.291178 | 0.00 |
May 03 2024 | 0.29256 | 0.016844 | 6.11% | 0.27565 | 0.294467 | 0.274206 | 0.00 |
May 02 2024 | 0.275715 | 0.003149 | 1.16% | 0.272512 | 0.277789 | 0.266057 | 0.00 |
May 01 2024 | 0.272566 | -0.012874 | -4.51% | 0.284231 | 0.28478 | 0.265507 | 0.00 |
Apr 30 2024 | 0.28544 | -0.012299 | -4.13% | 0.29762 | 0.301636 | 0.277625 | 0.00 |
Apr 29 2024 | 0.297739 | 0.003434 | 1.17% | 0.327274 | 0.332495 | 0.289273 | 0.00 |
Apr 28 2024 | 0.294305 | -0.002427 | -0.82% | 0.29709 | 0.30065 | 0.29362 | 0.00 |
Apr 27 2024 | 0.296732 | -0.001693 | -0.57% | 0.298192 | 0.298514 | 0.292641 | 0.00 |
Apr 26 2024 | 0.298425 | -0.002266 | -0.75% | 0.300783 | 0.302466 | 0.296475 | 0.00 |
Apr 25 2024 | 0.300691 | 0.000065 | 0.02% | 0.300492 | 0.304187 | 0.293799 | 0.00 |
Apr 24 2024 | 0.300626 | -0.009551 | -3.08% | 0.311011 | 0.313372 | 0.297282 | 0.00 |
Apr 23 2024 | 0.310177 | -0.003722 | -1.19% | 0.313505 | 0.315165 | 0.308549 | 0.00 |
Apr 22 2024 | 0.313899 | 0.008429 | 2.76% | 0.327274 | 0.332495 | 0.117804 | 0.00 |
Apr 21 2024 | 0.305471 | 0.000338 | 0.11% | 0.30439 | 0.309016 | 0.302023 | 0.00 |
Apr 20 2024 | 0.305132 | 0.004274 | 1.42% | 0.299105 | 0.307407 | 0.296698 | 0.00 |
Apr 19 2024 | 0.300858 | 0.00238 | 0.80% | 0.29763 | 0.30736 | 0.28266 | 0.00 |
Apr 18 2024 | 0.298479 | 0.01072 | 3.73% | 0.288054 | 0.30042 | 0.284976 | 0.00 |
Apr 17 2024 | 0.287758 | -0.012264 | -4.09% | 0.300589 | 0.303631 | 0.280825 | 0.00 |
Apr 16 2024 | 0.300022 | 0.001505 | 0.50% | 0.29879 | 0.302555 | 0.29061 | 0.00 |
Apr 15 2024 | 0.298517 | -0.010145 | -3.29% | 0.327274 | 0.332495 | 0.294975 | 0.00 |
Apr 14 2024 | 0.308662 | 0.00035 | 0.11% | 0.304055 | 0.315035 | 0.294823 | 0.00 |
Apr 13 2024 | 0.308312 | -0.008111 | -2.56% | 0.316785 | 0.321608 | 0.293074 | 0.00 |
Apr 12 2024 | 0.316424 | -0.010159 | -3.11% | 0.32689 | 0.33267 | 0.309718 | 0.00 |
Apr 11 2024 | 0.326583 | -0.001736 | -0.53% | 0.327698 | 0.331471 | 0.324548 | 0.00 |
Apr 10 2024 | 0.328319 | 0.009409 | 2.95% | 0.318633 | 0.330782 | 0.31272 | 0.00 |
Apr 09 2024 | 0.31891 | -0.010561 | -3.21% | 0.329566 | 0.329966 | 0.314905 | 0.00 |
Apr 08 2024 | 0.329471 | 0.008924 | 2.78% | 0.327274 | 0.335255 | 0.318147 | 0.00 |
Apr 07 2024 | 0.320547 | 0.002033 | 0.64% | 0.317975 | 0.32429 | 0.317975 | 0.00 |
Apr 06 2024 | 0.318514 | 0.004639 | 1.48% | 0.31276 | 0.321279 | 0.311489 | 0.00 |
Apr 05 2024 | 0.313875 | -0.00206 | -0.65% | 0.316273 | 0.317122 | 0.305771 | 0.00 |
Apr 04 2024 | 0.315936 | 0.010404 | 3.41% | 0.304399 | 0.318855 | 0.300695 | 0.00 |
Apr 03 2024 | 0.305531 | 0.001178 | 0.39% | 0.304665 | 0.309642 | 0.300341 | 0.00 |
Apr 02 2024 | 0.304353 | -0.020725 | -6.38% | 0.324472 | 0.324472 | 0.30048 | 0.00 |
Apr 01 2024 | 0.325078 | -0.005261 | -1.59% | 0.327274 | 0.332495 | 0.318022 | 0.00 |
Mar 31 2024 | 0.330338 | 0.007264 | 2.25% | 0.323078 | 0.330678 | 0.323078 | 0.00 |
Mar 30 2024 | 0.323075 | -0.000959 | -0.30% | 0.324741 | 0.325822 | 0.322969 | 0.00 |
Mar 29 2024 | 0.324034 | -0.003521 | -1.07% | 0.32799 | 0.328755 | 0.320624 | 0.00 |
Mar 28 2024 | 0.327555 | 0.008045 | 2.52% | 0.321055 | 0.330851 | 0.31883 | 0.00 |
Mar 27 2024 | 0.31951 | -0.003463 | -1.07% | 0.322584 | 0.33034 | 0.31624 | 0.00 |
Mar 26 2024 | 0.322974 | 0.001384 | 0.43% | 0.321627 | 0.328656 | 0.32062 | 0.00 |
Mar 25 2024 | 0.32159 | 0.010382 | 3.34% | 0.327274 | 0.332495 | 0.308598 | 0.00 |
Mar 24 2024 | 0.311208 | 0.013498 | 4.53% | 0.297 | 0.312068 | 0.295841 | 0.00 |
Mar 23 2024 | 0.29771 | 0.003634 | 1.24% | 0.295021 | 0.30538 | 0.291972 | 0.00 |
Mar 22 2024 | 0.294076 | -0.007397 | -2.45% | 0.302722 | 0.307355 | 0.2891 | 0.00 |
Mar 21 2024 | 0.301473 | -0.009095 | -2.93% | 0.310101 | 0.31225 | 0.298755 | 0.00 |
Mar 20 2024 | 0.310568 | 0.024598 | 8.60% | 0.285464 | 0.31192 | 0.27967 | 0.00 |
Mar 19 2024 | 0.28597 | -0.02552 | -8.19% | 0.311631 | 0.313423 | 0.283141 | 0.00 |
Mar 18 2024 | 0.31149 | -0.002586 | -0.82% | 0.327274 | 0.332495 | 0.306178 | 0.00 |
Mar 17 2024 | 0.314075 | 0.013215 | 4.39% | 0.299699 | 0.316681 | 0.296235 | 0.00 |
Mar 16 2024 | 0.30086 | -0.019303 | -6.03% | 0.319882 | 0.321744 | 0.298627 | 0.00 |
Mar 15 2024 | 0.320163 | -0.009138 | -2.77% | 0.327274 | 0.332495 | 0.301965 | 0.00 |
Mar 14 2024 | 0.329301 | -0.004421 | -1.32% | 0.333412 | 0.337015 | 0.316069 | 0.00 |
Mar 13 2024 | 0.333721 | 0.006601 | 2.02% | 0.327742 | 0.33695 | 0.326534 | 0.00 |
Mar 12 2024 | 0.32712 | -0.000333 | -0.10% | 0.327274 | 0.332495 | 0.318147 | 0.00 |
Mar 11 2024 | 0.327453 | 0.011875 | 3.76% | 0.285507 | 0.331885 | 0.281563 | 0.00 |
Mar 10 2024 | 0.315578 | 0.002701 | 0.86% | 0.312883 | 0.31972 | 0.3125 | 0.00 |
Mar 09 2024 | 0.312878 | 0.000993 | 0.32% | 0.312482 | 0.313811 | 0.310825 | 0.00 |
Mar 08 2024 | 0.311885 | 0.005888 | 1.92% | 0.30586 | 0.318266 | 0.30328 | 0.00 |
Mar 07 2024 | 0.305997 | 0.002577 | 0.85% | 0.303171 | 0.311688 | 0.301584 | 0.00 |
Mar 06 2024 | 0.30342 | 0.006451 | 2.17% | 0.293644 | 0.31193 | 0.289914 | 0.00 |
Mar 05 2024 | 0.296969 | -0.014956 | -4.79% | 0.31373 | 0.316609 | 0.24872 | 0.00 |
Mar 04 2024 | 0.311925 | 0.021425 | 7.38% | 0.285507 | 0.314259 | 0.281563 | 0.00 |
Mar 03 2024 | 0.2905 | 0.00433 | 1.51% | 0.2855 | 0.291466 | 0.283143 | 0.00 |
Mar 02 2024 | 0.28617 | -0.002135 | -0.74% | 0.287571 | 0.287931 | 0.28422 | 0.00 |
Mar 01 2024 | 0.288305 | 0.004609 | 1.62% | 0.28252 | 0.290763 | 0.280548 | 0.00 |
Feb 29 2024 | 0.283696 | -0.004148 | -1.44% | 0.285507 | 0.293435 | 0.279622 | 0.00 |
Feb 28 2024 | 0.287844 | 0.02521 | 9.60% | 0.262785 | 0.293937 | 0.261746 | 0.00 |
Feb 27 2024 | 0.262634 | 0.012559 | 5.02% | 0.250521 | 0.26517 | 0.250015 | 0.00 |
Feb 26 2024 | 0.250075 | 0.010899 | 4.56% | 0.199422 | 0.251888 | 0.117804 | 0.00 |
Feb 25 2024 | 0.239176 | 0.001071 | 0.45% | 0.238135 | 0.239888 | 0.237045 | 0.00 |
Feb 24 2024 | 0.238104 | 0.00313 | 1.33% | 0.234505 | 0.238839 | 0.233975 | 0.00 |