Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.65829 | -0.00799 | -1.20% | 0.66481 | 0.67121 | 0.65599 | 19,915.00 |
| Jun 01 2024 | 0.66628 | 0.00596 | 0.90% | 0.66032 | 0.67397 | 0.18769 | 19,974.00 |
| May 31 2024 | 0.66032 | 0.00227 | 0.34% | 0.65805 | 0.66415 | 0.18769 | 7,457.00 |
| May 30 2024 | 0.65805 | -0.00572 | -0.86% | 0.70011 | 0.70011 | 0.6497 | 10,669.00 |
| May 29 2024 | 0.66377 | -0.02346 | -3.41% | 0.70011 | 0.70011 | 0.66339 | 56,268.00 |
| May 28 2024 | 0.68723 | -0.01288 | -1.84% | 0.70011 | 0.70011 | 0.18769 | 3,756.00 |
| May 27 2024 | 0.70011 | 0.0128 | 1.86% | 0.68407 | 0.70184 | 0.67696 | 11,105.00 |
| May 26 2024 | 0.68731 | -0.00281 | -0.41% | 0.69012 | 0.70071 | 0.18769 | 23,475.00 |
| May 25 2024 | 0.69012 | 0.00313 | 0.46% | 0.68699 | 0.69633 | 0.18769 | 7,533.00 |
| May 24 2024 | 0.68699 | -0.00205 | -0.30% | 0.68904 | 0.69439 | 0.18769 | 40,085.00 |
| May 23 2024 | 0.68904 | -0.04201 | -5.75% | 0.71762 | 0.71762 | 0.65789 | 36,876.00 |
| May 22 2024 | 0.73105 | 0.01343 | 1.87% | 0.71762 | 0.74977 | 0.18769 | 1,405.00 |
| May 21 2024 | 0.71762 | -0.00901 | -1.24% | 0.72897 | 0.73359 | 0.70494 | 165,881.00 |
| May 20 2024 | 0.72663 | 0.0434 | 6.35% | 0.68073 | 0.729 | 0.67861 | 134,268.00 |
| May 19 2024 | 0.68323 | 0.00258 | 0.38% | 0.65428 | 0.72174 | 0.65428 | 63,463.00 |
| May 18 2024 | 0.68065 | -0.00228 | -0.33% | 0.65428 | 0.68189 | 0.65428 | 14.00 |
| May 17 2024 | 0.68293 | 0.02865 | 4.38% | 0.65428 | 0.690 | 0.18769 | 32,998.00 |
| May 16 2024 | 0.65428 | -0.00638 | -0.97% | 0.66066 | 0.66796 | 0.18769 | 19,732.00 |
| May 15 2024 | 0.66066 | 0.0366 | 5.86% | 0.62406 | 0.66582 | 0.18769 | 20,539.00 |
| May 14 2024 | 0.62406 | -0.01849 | -2.88% | 0.64255 | 0.64443 | 0.18769 | 11,764.00 |
| May 13 2024 | 0.64255 | -0.05983 | -8.52% | 0.6454 | 0.65818 | 0.630 | 29,009.00 |
| May 12 2024 | 0.70238 | 0.03634 | 5.46% | 0.70238 | 0.70238 | 0.70238 | 0.00 |
| May 11 2024 | 0.66604 | -0.03562 | -5.08% | 0.70238 | 0.70238 | 0.66604 | 22.00 |
| May 10 2024 | 0.70166 | -0.00072 | -0.10% | 0.70238 | 0.70238 | 0.18769 | 41.00 |
| May 09 2024 | 0.70238 | 0.01638 | 2.39% | 0.70581 | 0.70581 | 0.66341 | 10,834.00 |
| May 08 2024 | 0.686 | -0.0196 | -2.78% | 0.70581 | 0.70581 | 0.66444 | 24,741.00 |
| May 07 2024 | 0.7056 | -0.00021 | -0.03% | 0.70581 | 0.70581 | 0.68663 | 15,864.00 |
| May 06 2024 | 0.70581 | -0.0163 | -2.26% | 0.71581 | 0.750 | 0.6996 | 71,465.00 |
| May 05 2024 | 0.72211 | 0.02945 | 4.25% | 0.69063 | 0.73395 | 0.67899 | 106,631.00 |
| May 04 2024 | 0.69266 | 0.00203 | 0.29% | 0.68748 | 0.69383 | 0.68748 | 3,859.00 |
| May 03 2024 | 0.69063 | 0.03419 | 5.21% | 0.65645 | 0.69431 | 0.6534 | 86,667.00 |
| May 02 2024 | 0.65644 | 0.01404 | 2.19% | 0.65645 | 0.65645 | 0.64733 | 2,608.00 |
| May 01 2024 | 0.6424 | -0.01405 | -2.14% | 0.65645 | 0.65645 | 0.64209 | 6,415.00 |
| Apr 30 2024 | 0.65645 | -0.01388 | -2.07% | 0.70875 | 0.70875 | 0.620 | 59,914.00 |
| Apr 29 2024 | 0.67033 | -0.03842 | -5.42% | 0.76212 | 0.76727 | 0.66838 | 46,174.00 |
| Apr 28 2024 | 0.70875 | 0.00392 | 0.56% | 0.68162 | 0.75247 | 0.68162 | 35,572.00 |
| Apr 27 2024 | 0.70483 | 0.02321 | 3.41% | 0.68162 | 0.71693 | 0.18769 | 43,285.00 |
| Apr 26 2024 | 0.68162 | -0.01608 | -2.30% | 0.78079 | 0.78079 | 0.67396 | 74,630.00 |
| Apr 25 2024 | 0.6977 | -0.01798 | -2.51% | 0.78079 | 0.78079 | 0.68773 | 4,992.00 |
| Apr 24 2024 | 0.71568 | -0.07365 | -9.33% | 0.76212 | 0.76727 | 0.71242 | 89,159.00 |
| Apr 23 2024 | 0.78933 | 0.01255 | 1.62% | 0.78079 | 0.79168 | 0.78079 | 101.00 |
| Apr 22 2024 | 0.77678 | -0.00401 | -0.51% | 0.78079 | 0.78079 | 0.18769 | 18,504.00 |
| Apr 21 2024 | 0.78079 | 0.01917 | 2.52% | 0.78114 | 0.82617 | 0.76807 | 303,144.00 |
| Apr 20 2024 | 0.76162 | 0.04494 | 6.27% | 0.73255 | 0.77745 | 0.72797 | 249,654.00 |
| Apr 19 2024 | 0.71668 | 0.06043 | 9.21% | 0.68442 | 0.73094 | 0.62733 | 206,381.00 |
| Apr 18 2024 | 0.65625 | -0.01483 | -2.21% | 0.67108 | 0.67108 | 0.18769 | 849.00 |
| Apr 17 2024 | 0.67108 | 0.0106 | 1.60% | 0.67555 | 0.72926 | 0.65769 | 686,175.00 |
| Apr 16 2024 | 0.66048 | -0.01375 | -2.04% | 0.67555 | 0.67555 | 0.62345 | 122,438.00 |
| Apr 15 2024 | 0.67423 | 0.00065 | 0.10% | 0.67206 | 0.72821 | 0.6546 | 455,471.00 |
| Apr 14 2024 | 0.67358 | 0.04285 | 6.79% | 0.63045 | 0.67662 | 0.18769 | 189,878.00 |
| Apr 13 2024 | 0.63073 | -0.09029 | -12.52% | 0.71606 | 0.72302 | 0.53434 | 602,969.00 |
| Apr 12 2024 | 0.72102 | -0.08672 | -10.74% | 0.82821 | 0.82821 | 0.63033 | 605,828.00 |
| Apr 11 2024 | 0.80774 | -0.02435 | -2.93% | 0.82348 | 0.83847 | 0.80563 | 54,667.00 |
| Apr 10 2024 | 0.83209 | -0.01209 | -1.43% | 0.84418 | 0.84946 | 0.18769 | 82,782.00 |
| Apr 09 2024 | 0.84418 | -0.03934 | -4.45% | 0.88352 | 0.900 | 0.18769 | 92,458.00 |
| Apr 08 2024 | 0.88352 | 0.02323 | 2.70% | 0.85903 | 0.89259 | 0.83872 | 83,687.00 |
| Apr 07 2024 | 0.86029 | 0.00579 | 0.68% | 0.85957 | 0.87143 | 0.85473 | 33,020.00 |
| Apr 06 2024 | 0.8545 | -0.01067 | -1.23% | 0.86448 | 0.86448 | 0.85447 | 6,330.00 |
| Apr 05 2024 | 0.86517 | 0.0027 | 0.31% | 0.8192 | 0.88827 | 0.8192 | 144,715.00 |
| Apr 04 2024 | 0.86247 | 0.0378 | 4.58% | 0.8192 | 0.88264 | 0.81569 | 208,032.00 |
| Apr 03 2024 | 0.82467 | 0.01216 | 1.50% | 0.81251 | 0.87786 | 0.76889 | 363,184.00 |
| Apr 02 2024 | 0.81251 | -0.08089 | -9.05% | 0.8934 | 0.920 | 0.18769 | 426,786.00 |
| Apr 01 2024 | 0.8934 | -0.06072 | -6.36% | 0.95643 | 0.95643 | 0.86778 | 189,987.00 |
| Mar 31 2024 | 0.95412 | -0.00551 | -0.57% | 0.95963 | 0.96437 | 0.94351 | 7,496.00 |
| Mar 30 2024 | 0.95963 | -0.08037 | -7.73% | 0.97779 | 1.01 | 0.950 | 319,535.00 |
| Mar 29 2024 | 1.04 | -0.100 | -8.77% | 1.13 | 1.14 | 1.04 | 23,402.00 |
| Mar 28 2024 | 1.14 | -0.010 | -0.87% | 1.14 | 1.17 | 1.09 | 388,956.00 |
| Mar 27 2024 | 1.15 | 0.090 | 8.49% | 1.08 | 1.17 | 1.08 | 1,168,150.00 |
| Mar 26 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.08 | 0.18769 | 85,586.00 |
| Mar 25 2024 | 1.08 | 0.080 | 8.00% | 1.03 | 1.09 | 1.01 | 2,377,793.00 |
| Mar 24 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.01 | 0.99634 | 38,711.00 |
| Mar 23 2024 | 1.00 | -0.080 | -7.41% | 1.02 | 1.07 | 1.00 | 200,583.00 |
| Mar 22 2024 | 1.08 | 0.020 | 1.89% | 1.08 | 1.14 | 1.04 | 1,418,345.00 |
| Mar 21 2024 | 1.06 | -0.460 | -30.26% | 1.52 | 1.56 | 0.97062 | 7,159,935.00 |
| Mar 20 2024 | 1.52 | 0.110 | 7.80% | 1.48 | 1.56 | 1.38 | 576,256.00 |
| Mar 19 2024 | 1.41 | -0.160 | -10.19% | 1.59 | 1.59 | 1.39 | 23,206.00 |
| Mar 18 2024 | 1.57 | -0.030 | -1.88% | 1.58 | 1.64 | 1.56 | 59,364.00 |
| Mar 17 2024 | 1.60 | 0.120 | 8.11% | 1.48 | 1.70 | 1.45 | 3,151,474.00 |
| Mar 16 2024 | 1.48 | -0.010 | -0.67% | 1.51 | 1.51 | 1.33 | 739,275.00 |
| Mar 15 2024 | 1.49 | 0.030 | 2.05% | 1.46 | 1.60 | 1.40 | 4,204,542.00 |
| Mar 14 2024 | 1.46 | 0.130 | 9.77% | 1.24 | 1.52 | 1.22 | 1,257,530.00 |
| Mar 13 2024 | 1.33 | 0.130 | 10.83% | 1.22 | 1.34 | 1.22 | 27,528.00 |
| Mar 12 2024 | 1.20 | 0.010 | 0.84% | 1.19 | 1.30 | 1.16 | 215,707.00 |
| Mar 11 2024 | 1.19 | -0.010 | -0.83% | 1.22 | 1.31 | 1.12 | 6,804,825.00 |
| Mar 10 2024 | 1.20 | 0.430 | 56.84% | 0.76573 | 1.34 | 0.74017 | 12,284,626.00 |
| Mar 09 2024 | 0.76509 | 0.0471 | 6.56% | 0.7264 | 0.79026 | 0.7034 | 774,302.00 |
| Mar 08 2024 | 0.71799 | 0.10812 | 17.73% | 0.61959 | 0.72512 | 0.61959 | 786,777.00 |
| Mar 07 2024 | 0.60987 | -0.01077 | -1.74% | 0.61959 | 0.61959 | 0.606 | 52,505.00 |
| Mar 06 2024 | 0.62064 | 0.07958 | 14.71% | 0.54328 | 0.63128 | 0.52895 | 313,982.00 |
| Mar 05 2024 | 0.54106 | -0.06712 | -11.04% | 0.58052 | 0.58881 | 0.48271 | 614,584.00 |
