Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QUICKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 69.81 | -1.02 | -1.44% | 70.81 | 71.20 | 69.56 | 0.00 |
| Jul 01 2024 | 70.83 | 0.110 | 0.16% | 73.01 | 74.90 | 0.019556 | 49,850.00 |
| Jun 30 2024 | 70.72 | 1.87 | 2.72% | 68.78 | 70.88 | 68.50 | 0.00 |
| Jun 29 2024 | 68.84 | 0.700 | 1.03% | 68.15 | 69.11 | 68.15 | 0.00 |
| Jun 28 2024 | 68.14 | -1.39 | -2.00% | 69.55 | 70.33 | 67.75 | 0.00 |
| Jun 27 2024 | 69.53 | 0.720 | 1.05% | 68.78 | 70.32 | 68.51 | 0.00 |
| Jun 26 2024 | 68.81 | -0.930 | -1.34% | 73.01 | 74.90 | 68.71 | 49,850.00 |
| Jun 25 2024 | 69.75 | 1.71 | 2.51% | 67.94 | 70.25 | 67.94 | 0.00 |
| Jun 24 2024 | 68.04 | -3.59 | -5.02% | 71.43 | 71.61 | 66.34 | 0.00 |
| Jun 23 2024 | 71.63 | -0.920 | -1.27% | 72.59 | 72.98 | 71.61 | 0.00 |
| Jun 22 2024 | 72.55 | 0.040 | 0.05% | 72.57 | 72.97 | 72.32 | 0.00 |
| Jun 21 2024 | 72.52 | -0.820 | -1.12% | 73.32 | 73.41 | 71.77 | 0.00 |
| Jun 20 2024 | 73.34 | 0.320 | 0.44% | 73.01 | 74.90 | 72.88 | 0.00 |
| Jun 19 2024 | 73.02 | -0.290 | -0.40% | 73.39 | 74.03 | 72.88 | 0.00 |
| Jun 18 2024 | 73.31 | -1.55 | -2.07% | 74.91 | 74.91 | 72.16 | 0.00 |
| Jun 17 2024 | 74.86 | -0.460 | -0.60% | 75.31 | 75.67 | 0.045939 | 49,850.00 |
| Jun 16 2024 | 75.32 | 0.450 | 0.60% | 74.86 | 75.60 | 74.62 | 0.00 |
| Jun 15 2024 | 74.87 | 74.82 | 163,663.34% | 74.67 | 75.10 | 74.54 | 0.00 |
| Jun 14 2024 | 0.045717 | -0.000351 | -0.76% | 75.31 | 75.31 | 0.045019 | 12,078.00 |
| Jun 13 2024 | 0.046068 | -0.00128 | -2.70% | 0.047375 | 76.47 | 0.045472 | 425,238.00 |
| Jun 12 2024 | 0.047348 | 0.000258 | 0.55% | 75.93 | 75.97 | 0.045736 | 1,543,549.00 |
| Jun 11 2024 | 0.04709 | -0.001293 | -2.67% | 78.06 | 78.12 | 0.045684 | 336,950.00 |
| Jun 10 2024 | 0.048383 | -0.000762 | -1.55% | 0.055724 | 78.19 | 0.047646 | 988,180.00 |
| Jun 09 2024 | 0.049145 | 0.000299 | 0.61% | 77.71 | 77.86 | 0.04856 | 15,969.00 |
| Jun 08 2024 | 0.048846 | -0.000642 | -1.30% | 77.66 | 77.86 | 0.048769 | 131,876.00 |
| Jun 07 2024 | 0.049488 | -0.003147 | -5.98% | 78.58 | 78.72 | 0.048558 | 405,018.00 |
| Jun 06 2024 | 0.052635 | 0.001018 | 1.97% | 0.052289 | 0.052732 | 0.050745 | 25,734.00 |
| Jun 05 2024 | 0.051617 | 0.001697 | 3.40% | 0.055724 | 28.50 | 0.048153 | 116,296.00 |
| Jun 04 2024 | 0.049921 | 0.000712 | 1.45% | 76.30 | 76.81 | 0.048552 | 38,034.00 |
| Jun 03 2024 | 0.049209 | -0.000157 | -0.32% | 0.049305 | 0.050355 | 0.048591 | 539,919.00 |
| Jun 02 2024 | 0.049365 | -0.001815 | -3.55% | 75.52 | 75.66 | 0.048556 | 299,291.00 |
| Jun 01 2024 | 0.051181 | 0.001405 | 2.82% | 75.38 | 75.41 | 0.049816 | 14,526.00 |
| May 31 2024 | 0.049775 | 0.000565 | 1.15% | 76.29 | 76.42 | 0.048926 | 61,492.00 |
| May 30 2024 | 0.04921 | -0.001461 | -2.88% | 75.72 | 76.37 | 0.048422 | 198,378.00 |
| May 29 2024 | 0.050671 | 0.00027 | 0.54% | 0.050357 | 76.50 | 0.050281 | 314,759.00 |
| May 28 2024 | 0.050401 | -0.000691 | -1.35% | 77.22 | 77.22 | 0.049641 | 147,798.00 |
| May 27 2024 | 0.051092 | -0.00008 | -0.16% | 0.055724 | 28.50 | 0.048153 | 225,249.00 |
| May 26 2024 | 0.051172 | 0.000093 | 0.18% | 77.27 | 77.27 | 0.050572 | 162,869.00 |
| May 25 2024 | 0.051079 | 0.001737 | 3.52% | 0.049312 | 0.051996 | 0.049312 | 29,035.00 |
| May 24 2024 | 0.049342 | -0.000809 | -1.61% | 75.76 | 76.07 | 0.047593 | 211,916.00 |
| May 23 2024 | 0.05015 | -0.000246 | -0.49% | 77.37 | 77.68 | 0.048033 | 325,827.00 |
| May 22 2024 | 0.050396 | -0.001129 | -2.19% | 77.85 | 78.03 | 0.049748 | 259,682.00 |
| May 21 2024 | 0.051525 | -0.000196 | -0.38% | 79.15 | 79.73 | 0.049723 | 160,847.00 |
| May 20 2024 | 0.051721 | 0.003623 | 7.53% | 0.055724 | 28.50 | 0.048153 | 1,332,744.00 |
| May 19 2024 | 0.048098 | -0.003076 | -6.01% | 74.46 | 74.51 | 0.047931 | 312,490.00 |
| May 18 2024 | 0.051175 | -0.002417 | -4.51% | 0.052999 | 0.053951 | 0.051153 | 144,092.00 |
| May 17 2024 | 0.053592 | 0.002535 | 4.97% | 72.68 | 72.92 | 0.051147 | 83,680.00 |
| May 16 2024 | 0.051056 | 0.00056 | 1.11% | 73.66 | 74.00 | 0.048806 | 194,336.00 |
| May 15 2024 | 0.050496 | 0.002655 | 5.55% | 68.91 | 69.26 | 0.047961 | 33,365.00 |
| May 14 2024 | 0.047841 | -0.001685 | -3.40% | 70.47 | 70.71 | 0.047294 | 21,394.00 |
| May 13 2024 | 0.049526 | -0.000743 | -1.48% | 0.055724 | 28.50 | 0.048605 | 11,020.00 |
| May 12 2024 | 0.050269 | 0.000563 | 1.13% | 68.37 | 68.66 | 0.04959 | 925,264.00 |
| May 11 2024 | 0.049706 | -0.000752 | -1.49% | 68.40 | 68.65 | 0.049689 | 129,563.00 |
| May 10 2024 | 0.050458 | -0.002158 | -4.10% | 0.052652 | 0.053722 | 0.0493 | 212,983.00 |
| May 09 2024 | 0.052616 | -0.001332 | -2.47% | 68.87 | 69.15 | 0.052135 | 185,389.00 |
| May 08 2024 | 0.053947 | -0.001802 | -3.23% | 0.055724 | 0.056016 | 0.05383 | 25,090.00 |
| May 07 2024 | 0.05575 | -0.000593 | -1.05% | 71.04 | 71.85 | 0.055441 | 264,748.00 |
| May 06 2024 | 0.056342 | -0.000173 | -0.31% | 69.06 | 69.18 | 0.055442 | 313,518.00 |
| May 05 2024 | 0.056515 | 0.000132 | 0.23% | 71.92 | 72.14 | 0.055199 | 209,900.00 |
| May 04 2024 | 0.056383 | 0.000797 | 1.43% | 70.74 | 71.12 | 0.054537 | 15,661.00 |
| May 03 2024 | 0.055586 | 0.002649 | 5.00% | 66.68 | 67.06 | 0.05314 | 170,863.00 |
| May 02 2024 | 0.052937 | 0.00115 | 2.22% | 0.052322 | 0.053891 | 0.050595 | 68,844.00 |
| May 01 2024 | 0.051788 | 0.000408 | 0.79% | 68.75 | 68.89 | 0.048412 | 201,324.00 |
| Apr 30 2024 | 0.051379 | -0.002809 | -5.18% | 71.99 | 72.96 | 0.049723 | 403,661.00 |
| Apr 29 2024 | 0.054189 | -0.000552 | -1.01% | 69.06 | 69.18 | 0.021676 | 814,438.00 |
| Apr 28 2024 | 0.054741 | -0.002232 | -3.92% | 0.057041 | 71.86 | 0.054613 | 156,418.00 |
| Apr 27 2024 | 0.056973 | 0.002659 | 4.90% | 72.13 | 72.21 | 0.052675 | 424,040.00 |
| Apr 26 2024 | 0.054313 | -0.000412 | -0.75% | 72.76 | 72.79 | 0.053171 | 630,714.00 |
| Apr 25 2024 | 0.054726 | 0.000012 | 0.02% | 72.69 | 73.10 | 0.052884 | 892,157.00 |
| Apr 24 2024 | 0.054714 | -0.002359 | -4.13% | 75.23 | 75.34 | 0.054436 | 264,656.00 |
| Apr 23 2024 | 0.057073 | 0.000571 | 1.01% | 75.83 | 75.91 | 0.055662 | 291,929.00 |
| Apr 22 2024 | 0.056502 | 0.001517 | 2.76% | 69.06 | 75.10 | 0.055002 | 1,304,000.00 |
| Apr 21 2024 | 0.054985 | -0.003601 | -6.15% | 73.63 | 73.74 | 0.054842 | 864,351.00 |
| Apr 20 2024 | 0.058585 | 0.002024 | 3.58% | 72.35 | 72.35 | 0.05496 | 912,670.00 |
| Apr 19 2024 | 0.056561 | 0.001044 | 1.88% | 0.055954 | 0.057784 | 0.052106 | 344,209.00 |
| Apr 18 2024 | 0.055517 | 0.001418 | 2.62% | 0.054154 | 0.056479 | 0.052817 | 226,565.00 |
| Apr 17 2024 | 0.054099 | -0.001105 | -2.00% | 72.71 | 72.71 | 0.051672 | 692,829.00 |
| Apr 16 2024 | 0.055204 | 0.000277 | 0.50% | 0.054977 | 72.56 | 0.052914 | 573,192.00 |
| Apr 15 2024 | 0.054927 | -0.000632 | -1.14% | 69.06 | 69.18 | 0.0534 | 784,612.00 |
| Apr 14 2024 | 0.055559 | 0.001913 | 3.57% | 0.053514 | 0.056706 | 0.051299 | 1,084,996.00 |
| Apr 13 2024 | 0.053646 | -0.008373 | -13.50% | 0.06209 | 76.51 | 0.050173 | 858,530.00 |
| Apr 12 2024 | 0.062019 | -0.009829 | -13.68% | 0.071916 | 0.073228 | 0.059469 | 1,004,618.00 |
| Apr 11 2024 | 0.071848 | -0.001695 | -2.30% | 79.27 | 79.81 | 0.070752 | 439,034.00 |
| Apr 10 2024 | 0.073543 | -0.000444 | -0.60% | 0.073923 | 77.25 | 0.07068 | 1,456,187.00 |
| Apr 09 2024 | 0.073987 | -0.003768 | -4.85% | 0.077778 | 0.078226 | 0.073281 | 613,248.00 |
| Apr 08 2024 | 0.077755 | -0.001741 | -2.19% | 69.06 | 77.86 | 0.056944 | 1,499,318.00 |
| Apr 07 2024 | 0.079496 | 0.004326 | 5.76% | 0.075042 | 77.87 | 0.075042 | 3,358,317.00 |
| Apr 06 2024 | 0.075169 | 0.001723 | 2.35% | 0.073186 | 75.99 | 0.073186 | 238,946.00 |
| Apr 05 2024 | 0.073447 | -0.000482 | -0.65% | 0.074008 | 76.35 | 0.071322 | 349,340.00 |
| Apr 04 2024 | 0.073929 | 0.001824 | 2.53% | 73.63 | 73.63 | 0.070363 | 412,929.00 |
