PXTTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.573493 | -0.005522 | -0.95% | 0.578637 | 0.58492 | 0.57287 | 0.00 |
May 21 2024 | 0.579015 | -0.009561 | -1.62% | 0.588294 | 0.592629 | 0.567807 | 0.00 |
May 20 2024 | 0.588576 | 0.041231 | 7.53% | 0.521832 | 0.589295 | 0.211812 | 0.00 |
May 19 2024 | 0.547345 | -0.006943 | -1.25% | 0.553469 | 0.55938 | 0.545442 | 0.00 |
May 18 2024 | 0.554288 | 0.000508 | 0.09% | 0.554021 | 0.557489 | 0.55172 | 0.00 |
May 17 2024 | 0.55378 | 0.013783 | 2.55% | 0.5402 | 0.557164 | 0.539451 | 0.00 |
May 16 2024 | 0.539997 | -0.006944 | -1.27% | 0.547548 | 0.550038 | 0.530437 | 0.00 |
May 15 2024 | 0.546941 | 0.03493 | 6.82% | 0.512219 | 0.547882 | 0.510129 | 0.00 |
May 14 2024 | 0.512011 | -0.011802 | -2.25% | 0.523809 | 0.525629 | 0.507942 | 0.00 |
May 13 2024 | 0.523813 | 0.010271 | 2.00% | 0.521832 | 0.52773 | 0.211812 | 0.00 |
May 12 2024 | 0.513542 | 0.005755 | 1.13% | 0.508205 | 0.515835 | 0.506905 | 0.00 |
May 11 2024 | 0.507787 | -0.001892 | -0.37% | 0.508417 | 0.513202 | 0.505912 | 0.00 |
May 10 2024 | 0.509679 | -0.015893 | -3.02% | 0.525933 | 0.529232 | 0.5033 | 0.00 |
May 09 2024 | 0.525571 | 0.015059 | 2.95% | 0.511944 | 0.528031 | 0.508462 | 0.00 |
May 08 2024 | 0.510512 | -0.01156 | -2.21% | 0.521832 | 0.526931 | 0.509402 | 0.00 |
May 07 2024 | 0.522072 | -0.00555 | -1.05% | 0.528031 | 0.537611 | 0.521061 | 0.00 |
May 06 2024 | 0.527622 | -0.007189 | -1.34% | 0.599475 | 0.605953 | 0.524657 | 0.00 |
May 05 2024 | 0.534811 | 0.001247 | 0.23% | 0.534602 | 0.538865 | 0.525998 | 0.00 |
May 04 2024 | 0.533564 | 0.007542 | 1.43% | 0.525801 | 0.537795 | 0.523538 | 0.00 |
May 03 2024 | 0.526022 | 0.030286 | 6.11% | 0.495619 | 0.529451 | 0.493022 | 0.00 |
May 02 2024 | 0.495736 | 0.005662 | 1.16% | 0.489977 | 0.499465 | 0.478371 | 0.00 |
May 01 2024 | 0.490074 | -0.023147 | -4.51% | 0.511047 | 0.512034 | 0.477382 | 0.00 |
Apr 30 2024 | 0.513222 | -0.022113 | -4.13% | 0.535121 | 0.542341 | 0.49917 | 0.00 |
Apr 29 2024 | 0.535335 | 0.006174 | 1.17% | 0.599475 | 0.605953 | 0.211812 | 0.00 |
Apr 28 2024 | 0.52916 | -0.004364 | -0.82% | 0.534168 | 0.54057 | 0.527929 | 0.00 |
Apr 27 2024 | 0.533524 | -0.003044 | -0.57% | 0.536149 | 0.536729 | 0.526168 | 0.00 |
Apr 26 2024 | 0.536568 | -0.004074 | -0.75% | 0.540808 | 0.543834 | 0.533062 | 0.00 |
Apr 25 2024 | 0.540642 | 0.000117 | 0.02% | 0.540284 | 0.546929 | 0.528251 | 0.00 |
Apr 24 2024 | 0.540525 | -0.017173 | -3.08% | 0.559198 | 0.563442 | 0.534514 | 0.00 |
Apr 23 2024 | 0.557699 | -0.006693 | -1.19% | 0.563682 | 0.566667 | 0.55477 | 0.00 |
Apr 22 2024 | 0.564391 | 0.015155 | 2.76% | 0.599475 | 0.605953 | 0.211812 | 0.00 |
Apr 21 2024 | 0.549236 | 0.000608 | 0.11% | 0.547294 | 0.55561 | 0.543038 | 0.00 |
Apr 20 2024 | 0.548628 | 0.007685 | 1.42% | 0.537791 | 0.552718 | 0.533464 | 0.00 |
Apr 19 2024 | 0.540943 | 0.004279 | 0.80% | 0.535139 | 0.552633 | 0.508223 | 0.00 |
Apr 18 2024 | 0.536665 | 0.019275 | 3.73% | 0.517921 | 0.540154 | 0.512387 | 0.00 |
Apr 17 2024 | 0.51739 | -0.02205 | -4.09% | 0.540459 | 0.545928 | 0.504923 | 0.00 |
Apr 16 2024 | 0.53944 | 0.002706 | 0.50% | 0.537224 | 0.543994 | 0.522517 | 0.00 |
Apr 15 2024 | 0.536734 | -0.01824 | -3.29% | 0.599475 | 0.605953 | 0.530365 | 0.00 |
Apr 14 2024 | 0.554975 | 0.000629 | 0.11% | 0.546692 | 0.566433 | 0.530092 | 0.00 |
Apr 13 2024 | 0.554346 | -0.014584 | -2.56% | 0.569579 | 0.578252 | 0.526947 | 0.00 |
Apr 12 2024 | 0.56893 | -0.018266 | -3.11% | 0.587748 | 0.598141 | 0.556873 | 0.00 |
Apr 11 2024 | 0.587196 | -0.003121 | -0.53% | 0.589201 | 0.595985 | 0.583538 | 0.00 |
Apr 10 2024 | 0.590317 | 0.016917 | 2.95% | 0.572901 | 0.594746 | 0.562271 | 0.00 |
Apr 09 2024 | 0.573401 | -0.018988 | -3.21% | 0.59256 | 0.593279 | 0.566199 | 0.00 |
Apr 08 2024 | 0.592389 | 0.016045 | 2.78% | 0.599475 | 0.605953 | 0.578133 | 0.00 |
Apr 07 2024 | 0.576344 | 0.003655 | 0.64% | 0.571718 | 0.583074 | 0.571718 | 0.00 |
Apr 06 2024 | 0.572689 | 0.008341 | 1.48% | 0.562342 | 0.57766 | 0.560058 | 0.00 |
Apr 05 2024 | 0.564348 | -0.003705 | -0.65% | 0.568659 | 0.570186 | 0.549776 | 0.00 |
Apr 04 2024 | 0.568052 | 0.018707 | 3.41% | 0.547309 | 0.573301 | 0.54065 | 0.00 |
Apr 03 2024 | 0.549345 | 0.002119 | 0.39% | 0.547787 | 0.556736 | 0.540014 | 0.00 |
Apr 02 2024 | 0.547226 | -0.037264 | -6.38% | 0.583401 | 0.583401 | 0.540263 | 0.00 |
Apr 01 2024 | 0.58449 | -0.009458 | -1.59% | 0.599475 | 0.605953 | 0.571803 | 0.00 |
Mar 31 2024 | 0.593949 | 0.01306 | 2.25% | 0.580895 | 0.594559 | 0.580895 | 0.00 |
Mar 30 2024 | 0.580889 | -0.001724 | -0.30% | 0.583884 | 0.585827 | 0.580698 | 0.00 |
Mar 29 2024 | 0.582613 | -0.006331 | -1.07% | 0.589726 | 0.591102 | 0.576482 | 0.00 |
Mar 28 2024 | 0.588944 | 0.014464 | 2.52% | 0.577258 | 0.594871 | 0.573256 | 0.00 |
Mar 27 2024 | 0.57448 | -0.006227 | -1.07% | 0.580006 | 0.593951 | 0.5686 | 0.00 |
Mar 26 2024 | 0.580707 | 0.002488 | 0.43% | 0.578285 | 0.590923 | 0.576474 | 0.00 |
Mar 25 2024 | 0.578219 | 0.018667 | 3.34% | 0.599475 | 0.605953 | 0.55486 | 0.00 |
Mar 24 2024 | 0.559552 | 0.024269 | 4.53% | 0.534006 | 0.561098 | 0.531922 | 0.00 |
Mar 23 2024 | 0.535283 | 0.006534 | 1.24% | 0.530448 | 0.549073 | 0.524966 | 0.00 |
Mar 22 2024 | 0.528749 | -0.013299 | -2.45% | 0.544294 | 0.552625 | 0.519802 | 0.00 |
Mar 21 2024 | 0.542048 | -0.016353 | -2.93% | 0.557562 | 0.561425 | 0.537161 | 0.00 |
Mar 20 2024 | 0.558401 | 0.044227 | 8.60% | 0.513264 | 0.560832 | 0.502847 | 0.00 |
Mar 19 2024 | 0.514173 | -0.045885 | -8.19% | 0.560312 | 0.563534 | 0.509088 | 0.00 |
Mar 18 2024 | 0.560058 | -0.004649 | -0.82% | 0.599475 | 0.605953 | 0.211812 | 0.00 |
Mar 17 2024 | 0.564707 | 0.023761 | 4.39% | 0.538858 | 0.569392 | 0.53263 | 0.00 |
Mar 16 2024 | 0.540947 | -0.034706 | -6.03% | 0.575147 | 0.578497 | 0.536932 | 0.00 |
Mar 15 2024 | 0.575653 | -0.01643 | -2.77% | 0.599475 | 0.605953 | 0.542933 | 0.00 |
Mar 14 2024 | 0.592082 | -0.007949 | -1.32% | 0.599475 | 0.605953 | 0.568293 | 0.00 |
Mar 13 2024 | 0.600031 | 0.011869 | 2.02% | 0.58928 | 0.605837 | 0.587108 | 0.00 |
Mar 12 2024 | 0.588162 | -0.000599 | -0.10% | 0.588439 | 0.597826 | 0.572028 | 0.00 |
Mar 11 2024 | 0.588761 | 0.021351 | 3.76% | 0.513342 | 0.596729 | 0.506251 | 0.00 |
Mar 10 2024 | 0.56741 | 0.004856 | 0.86% | 0.562564 | 0.574857 | 0.561875 | 0.00 |
Mar 09 2024 | 0.562554 | 0.001785 | 0.32% | 0.561842 | 0.564232 | 0.558863 | 0.00 |
Mar 08 2024 | 0.560769 | 0.010586 | 1.92% | 0.549937 | 0.572242 | 0.545297 | 0.00 |
Mar 07 2024 | 0.550183 | 0.004634 | 0.85% | 0.545101 | 0.560415 | 0.542248 | 0.00 |
Mar 06 2024 | 0.545549 | 0.011599 | 2.17% | 0.527972 | 0.56085 | 0.521266 | 0.00 |
Mar 05 2024 | 0.53395 | -0.026891 | -4.79% | 0.564087 | 0.569264 | 0.447199 | 0.00 |
Mar 04 2024 | 0.560841 | 0.038522 | 7.38% | 0.513342 | 0.565037 | 0.506251 | 0.00 |
Mar 03 2024 | 0.522319 | 0.007785 | 1.51% | 0.513329 | 0.524057 | 0.509091 | 0.00 |
Mar 02 2024 | 0.514534 | -0.003839 | -0.74% | 0.517053 | 0.517701 | 0.511027 | 0.00 |
Mar 01 2024 | 0.518373 | 0.008287 | 1.62% | 0.507971 | 0.522791 | 0.504424 | 0.00 |
Feb 29 2024 | 0.510085 | -0.007458 | -1.44% | 0.513342 | 0.527596 | 0.50276 | 0.00 |
Feb 28 2024 | 0.517543 | 0.045328 | 9.60% | 0.472487 | 0.528499 | 0.470619 | 0.00 |
Feb 27 2024 | 0.472216 | 0.022581 | 5.02% | 0.450436 | 0.476776 | 0.449528 | 0.00 |
Feb 26 2024 | 0.449634 | 0.019597 | 4.56% | 0.358561 | 0.452894 | 0.211812 | 0.00 |
Feb 25 2024 | 0.430038 | 0.001926 | 0.45% | 0.428166 | 0.431319 | 0.426207 | 0.00 |
Feb 24 2024 | 0.428112 | 0.005628 | 1.33% | 0.421639 | 0.429433 | 0.420687 | 0.00 |
Feb 23 2024 | 0.422483 | -0.00331 | -0.78% | 0.426203 | 0.427915 | 0.41991 | 0.00 |