Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLMEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.098341 | -0.000583 | -0.59% | 0.099022 | 0.099518 | 0.098055 | 261,366.00 |
| May 10 2024 | 0.098924 | -0.00177 | -1.76% | 0.100791 | 0.10184 | 0.0978 | 625,321.00 |
| May 09 2024 | 0.100694 | 0.000829 | 0.83% | 0.099852 | 0.100772 | 0.098485 | 766,895.00 |
| May 08 2024 | 0.099865 | -0.000848 | -0.84% | 0.100813 | 0.102032 | 0.099502 | 345,624.00 |
| May 07 2024 | 0.100713 | -0.001376 | -1.35% | 0.102014 | 0.103016 | 0.100297 | 697,991.00 |
| May 06 2024 | 0.102089 | -0.001175 | -1.14% | 0.103182 | 0.105348 | 0.101442 | 525,113.00 |
| May 05 2024 | 0.103264 | 0.000158 | 0.15% | 0.103 | 0.103416 | 0.101683 | 201,144.00 |
| May 04 2024 | 0.103106 | -0.000916 | -0.88% | 0.104 | 0.104484 | 0.102954 | 483,480.00 |
| May 03 2024 | 0.104022 | 0.000852 | 0.83% | 0.102592 | 0.104682 | 0.101361 | 509,204.00 |
| May 02 2024 | 0.10317 | -0.00033 | -0.32% | 0.103641 | 0.103641 | 0.099973 | 1,283,718.00 |
| May 01 2024 | 0.1035 | 0.002517 | 2.49% | 0.101229 | 0.1035 | 0.096642 | 591,596.00 |
| Apr 30 2024 | 0.100983 | -0.003855 | -3.68% | 0.104311 | 0.104995 | 0.097924 | 1,294,034.00 |
| Apr 29 2024 | 0.104838 | -0.000127 | -0.12% | 0.105065 | 0.105879 | 0.102424 | 500,874.00 |
| Apr 28 2024 | 0.104965 | -0.001878 | -1.76% | 0.107116 | 0.108478 | 0.104656 | 345,716.00 |
| Apr 27 2024 | 0.106843 | 0.000141 | 0.13% | 0.10678 | 0.1074 | 0.103942 | 244,012.00 |
| Apr 26 2024 | 0.106702 | 0.000704 | 0.66% | 0.106082 | 0.107569 | 0.104462 | 657,420.00 |
| Apr 25 2024 | 0.105998 | -0.000934 | -0.87% | 0.106939 | 0.107815 | 0.104351 | 1,033,245.00 |
| Apr 24 2024 | 0.106932 | -0.002569 | -2.35% | 0.109865 | 0.112623 | 0.106 | 571,397.00 |
| Apr 23 2024 | 0.109501 | -0.001689 | -1.52% | 0.111067 | 0.111399 | 0.107932 | 416,575.00 |
| Apr 22 2024 | 0.11119 | 0.004181 | 3.91% | 0.107092 | 0.111617 | 0.106732 | 408,487.00 |
| Apr 21 2024 | 0.107009 | -0.001937 | -1.78% | 0.108749 | 0.109392 | 0.105899 | 254,655.00 |
| Apr 20 2024 | 0.108946 | 0.003993 | 3.80% | 0.105506 | 0.109762 | 0.104462 | 368,109.00 |
| Apr 19 2024 | 0.104953 | 0.001065 | 1.03% | 0.103938 | 0.106762 | 0.097602 | 1,533,454.00 |
| Apr 18 2024 | 0.103888 | 0.00322 | 3.20% | 0.100558 | 0.104428 | 0.098701 | 551,656.00 |
| Apr 17 2024 | 0.100668 | -0.002537 | -2.46% | 0.103182 | 0.103689 | 0.098983 | 931,542.00 |
| Apr 16 2024 | 0.103205 | 0.002182 | 2.16% | 0.101083 | 0.103649 | 0.098293 | 836,570.00 |
| Apr 15 2024 | 0.101023 | -0.003193 | -3.06% | 0.103687 | 0.107142 | 0.097972 | 1,105,349.00 |
| Apr 14 2024 | 0.104216 | 0.003266 | 3.24% | 0.100218 | 0.105362 | 0.097243 | 1,902,042.00 |
| Apr 13 2024 | 0.10095 | -0.007654 | -7.05% | 0.108732 | 0.108957 | 0.08651 | 3,261,836.00 |
| Apr 12 2024 | 0.108604 | -0.012825 | -10.56% | 0.121493 | 0.122263 | 0.096978 | 3,519,792.00 |
| Apr 11 2024 | 0.121429 | 0.000948 | 0.79% | 0.120516 | 0.122263 | 0.119679 | 324,382.00 |
| Apr 10 2024 | 0.120481 | -0.001117 | -0.92% | 0.121417 | 0.121666 | 0.116491 | 1,301,360.00 |
| Apr 09 2024 | 0.121598 | -0.001069 | -0.87% | 0.122862 | 0.125804 | 0.120398 | 640,351.00 |
| Apr 08 2024 | 0.122667 | 0.003398 | 2.85% | 0.119456 | 0.123814 | 0.118 | 575,263.00 |
| Apr 07 2024 | 0.119269 | -0.00009 | -0.08% | 0.119157 | 0.12027 | 0.118101 | 361,745.00 |
| Apr 06 2024 | 0.119359 | 0.00152 | 1.29% | 0.117225 | 0.119782 | 0.117225 | 136,747.00 |
| Apr 05 2024 | 0.117839 | -0.001206 | -1.01% | 0.118753 | 0.119463 | 0.115 | 342,434.00 |
| Apr 04 2024 | 0.119045 | 0.002291 | 1.96% | 0.1165 | 0.121295 | 0.114775 | 726,463.00 |
| Apr 03 2024 | 0.116754 | -0.003082 | -2.57% | 0.119741 | 0.121459 | 0.114949 | 1,023,087.00 |
| Apr 02 2024 | 0.119836 | -0.006508 | -5.15% | 0.125951 | 0.126402 | 0.118259 | 937,964.00 |
| Apr 01 2024 | 0.126344 | -0.004323 | -3.31% | 0.130639 | 0.132239 | 0.123375 | 617,967.00 |
| Mar 31 2024 | 0.130667 | 0.002036 | 1.58% | 0.129097 | 0.130971 | 0.128632 | 230,591.00 |
| Mar 30 2024 | 0.128631 | -0.003688 | -2.79% | 0.132183 | 0.132993 | 0.128206 | 493,823.00 |
| Mar 29 2024 | 0.132319 | 0.00444 | 3.47% | 0.127923 | 0.135837 | 0.127313 | 1,041,766.00 |
| Mar 28 2024 | 0.127879 | 0.004276 | 3.46% | 0.123605 | 0.128432 | 0.122583 | 1,326,919.00 |
| Mar 27 2024 | 0.123603 | -0.003988 | -3.13% | 0.127389 | 0.12889 | 0.122446 | 746,062.00 |
| Mar 26 2024 | 0.127591 | 0.001816 | 1.44% | 0.126082 | 0.128981 | 0.125298 | 949,373.00 |
| Mar 25 2024 | 0.125775 | 0.000804 | 0.64% | 0.124529 | 0.128629 | 0.123993 | 840,116.00 |
| Mar 24 2024 | 0.124971 | 0.001532 | 1.24% | 0.123342 | 0.12519 | 0.122502 | 237,577.00 |
| Mar 23 2024 | 0.123439 | 0.004953 | 4.18% | 0.118825 | 0.126387 | 0.118779 | 575,512.00 |
| Mar 22 2024 | 0.118486 | -0.004162 | -3.39% | 0.122579 | 0.123722 | 0.11616 | 1,273,036.00 |
| Mar 21 2024 | 0.122648 | 0.002723 | 2.27% | 0.119691 | 0.124593 | 0.117 | 1,021,877.00 |
| Mar 20 2024 | 0.119925 | 0.008871 | 7.99% | 0.111508 | 0.120067 | 0.108 | 2,535,893.00 |
| Mar 19 2024 | 0.111054 | -0.013277 | -10.68% | 0.12375 | 0.12375 | 0.109308 | 3,943,857.00 |
| Mar 18 2024 | 0.124331 | 0.003196 | 2.64% | 0.120602 | 0.126472 | 0.114868 | 774,303.00 |
| Mar 17 2024 | 0.121135 | 0.002651 | 2.24% | 0.118888 | 0.122367 | 0.114037 | 630,770.00 |
| Mar 16 2024 | 0.118484 | -0.00731 | -5.81% | 0.125956 | 0.131446 | 0.116377 | 1,996,925.00 |
| Mar 15 2024 | 0.125794 | -0.007124 | -5.36% | 0.132967 | 0.133843 | 0.117 | 3,258,988.00 |
| Mar 14 2024 | 0.132918 | -0.004882 | -3.54% | 0.137804 | 0.139326 | 0.126396 | 2,590,000.00 |
| Mar 13 2024 | 0.1378 | 0.001276 | 0.93% | 0.136478 | 0.140652 | 0.133986 | 1,053,402.00 |
| Mar 12 2024 | 0.136524 | -0.00667 | -4.66% | 0.14407 | 0.145418 | 0.130711 | 3,382,248.00 |
| Mar 11 2024 | 0.143194 | 0.015333 | 11.99% | 0.127802 | 0.148717 | 0.123001 | 4,564,699.00 |
| Mar 10 2024 | 0.127861 | -0.00257 | -1.97% | 0.130355 | 0.13247 | 0.125537 | 766,051.00 |
| Mar 09 2024 | 0.130431 | 0.001131 | 0.87% | 0.129395 | 0.131608 | 0.128322 | 1,235,566.00 |
| Mar 08 2024 | 0.1293 | -0.000569 | -0.44% | 0.130046 | 0.133072 | 0.125 | 1,565,837.00 |
| Mar 07 2024 | 0.129869 | 0.00343 | 2.71% | 0.127232 | 0.131636 | 0.126195 | 1,305,658.00 |
| Mar 06 2024 | 0.126439 | 0.004345 | 3.56% | 0.122221 | 0.12756 | 0.118264 | 3,328,884.00 |
| Mar 05 2024 | 0.122094 | -0.012579 | -9.34% | 0.13411 | 0.140908 | 0.107258 | 8,143,858.00 |
| Mar 04 2024 | 0.134673 | 0.010016 | 8.03% | 0.12529 | 0.146416 | 0.1234 | 4,397,153.00 |
| Mar 03 2024 | 0.124657 | -0.00288 | -2.26% | 0.127622 | 0.1291 | 0.118 | 1,762,930.00 |
| Mar 02 2024 | 0.127537 | 0.010217 | 8.71% | 0.117132 | 0.12773 | 0.117028 | 3,176,473.00 |
| Mar 01 2024 | 0.11732 | 0.004402 | 3.90% | 0.112914 | 0.117446 | 0.112914 | 894,248.00 |
| Feb 29 2024 | 0.112918 | 0.001321 | 1.18% | 0.111627 | 0.118512 | 0.110386 | 2,578,526.00 |
| Feb 28 2024 | 0.111597 | -0.00164 | -1.45% | 0.113692 | 0.115424 | 0.105 | 3,532,262.00 |
| Feb 27 2024 | 0.113237 | 0.005137 | 4.75% | 0.108045 | 0.113881 | 0.107367 | 1,355,309.00 |
| Feb 26 2024 | 0.1081 | 0.000488 | 0.45% | 0.107495 | 0.108462 | 0.10524 | 903,088.00 |
| Feb 25 2024 | 0.107612 | 0.000028 | 0.03% | 0.107513 | 0.107818 | 0.106698 | 660,296.00 |
| Feb 24 2024 | 0.107584 | 0.001386 | 1.31% | 0.106018 | 0.108475 | 0.105156 | 440,839.00 |
| Feb 23 2024 | 0.106198 | -0.000299 | -0.28% | 0.106406 | 0.1073 | 0.104612 | 1,379,781.00 |
| Feb 22 2024 | 0.106497 | 0.00079 | 0.75% | 0.105571 | 0.108287 | 0.104952 | 845,156.00 |
| Feb 21 2024 | 0.105707 | -0.003262 | -2.99% | 0.109054 | 0.109054 | 0.1027 | 878,671.00 |
| Feb 20 2024 | 0.108969 | -0.001085 | -0.99% | 0.10982 | 0.112039 | 0.105166 | 2,867,644.00 |
| Feb 19 2024 | 0.110054 | 0.002508 | 2.33% | 0.107786 | 0.110437 | 0.107557 | 820,710.00 |
| Feb 18 2024 | 0.107546 | 0.001505 | 1.42% | 0.10604 | 0.108291 | 0.10549 | 344,395.00 |
| Feb 17 2024 | 0.106041 | -0.001224 | -1.14% | 0.107466 | 0.107524 | 0.103667 | 540,666.00 |
| Feb 16 2024 | 0.107265 | -0.00109 | -1.01% | 0.108603 | 0.109763 | 0.105943 | 1,462,523.00 |
| Feb 15 2024 | 0.108355 | 0.001675 | 1.57% | 0.106771 | 0.109169 | 0.106215 | 1,336,118.00 |
| Feb 14 2024 | 0.10668 | 0.003042 | 2.94% | 0.103574 | 0.106914 | 0.103022 | 952,446.00 |
| Feb 13 2024 | 0.103638 | -0.001297 | -1.24% | 0.105121 | 0.106168 | 0.102405 | 1,459,972.00 |
| Feb 12 2024 | 0.104935 | 0.002478 | 2.42% | 0.102638 | 0.104935 | 0.101603 | 1,020,830.00 |
| Feb 11 2024 | 0.102457 | -0.000691 | -0.67% | 0.103082 | 0.104427 | 0.102362 | 447,689.00 |
| Feb 10 2024 | 0.103148 | -0.000779 | -0.75% | 0.103792 | 0.10469 | 0.102282 | 482,337.00 |
