Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EUXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 751.95 | -3.55 | -0.47% | 751.30 | 752.75 | 751.25 | 6,000 |
| May 21 2024 | 755.50 | -0.40 | -0.05% | 753.50 | 755.50 | 752.95 | 17,168 |
| May 20 2024 | 755.90 | 2.70 | 0.36% | 758.20 | 758.20 | 753.85 | 80,554 |
| May 17 2024 | 753.20 | -0.75 | -0.10% | 755.30 | 755.30 | 751.45 | 12,039 |
| May 16 2024 | 753.95 | -1.50 | -0.20% | 757.50 | 757.50 | 753.55 | 10,864 |
| May 15 2024 | 755.45 | 5.15 | 0.69% | 755.45 | 755.45 | 755.45 | 6,420 |
| May 14 2024 | 750.30 | 1.95 | 0.26% | 750.00 | 751.30 | 747.20 | 100,112 |
| May 13 2024 | 748.35 | 1.50 | 0.20% | 748.50 | 749.50 | 746.90 | 3,385 |
| May 10 2024 | 746.85 | 5.05 | 0.68% | 746.50 | 749.05 | 743.85 | 36,378 |
| May 09 2024 | 741.80 | 0.80 | 0.11% | 737.00 | 742.75 | 737.00 | 5,306 |
| May 08 2024 | 741.00 | 6.30 | 0.86% | 739.10 | 741.00 | 736.25 | 22,242 |
| May 07 2024 | 734.70 | 12.30 | 1.70% | 728.50 | 735.70 | 727.70 | 32,268 |
| May 03 2024 | 722.40 | 4.00 | 0.56% | 724.50 | 726.00 | 719.95 | 36,964 |
| May 02 2024 | 718.40 | -2.20 | -0.31% | 723.30 | 725.15 | 716.10 | 47,081 |
| May 01 2024 | 720.60 | -4.45 | -0.61% | 729.10 | 729.10 | 719.80 | 15,913 |
| Apr 30 2024 | 725.05 | -6.10 | -0.83% | 734.30 | 734.30 | 724.65 | 2,940 |
| Apr 29 2024 | 731.15 | 0.05 | 0.01% | 736.20 | 736.20 | 730.75 | 10,906 |
| Apr 26 2024 | 731.10 | 9.60 | 1.33% | 725.60 | 733.55 | 725.60 | 10,012 |
| Apr 25 2024 | 721.50 | -6.45 | -0.89% | 725.60 | 726.70 | 717.30 | 3,955 |
| Apr 24 2024 | 727.95 | -3.45 | -0.47% | 735.60 | 735.60 | 727.95 | 2,021 |
| Apr 23 2024 | 731.40 | 9.95 | 1.38% | 727.30 | 731.70 | 726.35 | 13,953 |
| Apr 22 2024 | 721.45 | 4.80 | 0.67% | 720.20 | 722.90 | 717.85 | 9,754 |
| Apr 19 2024 | 716.65 | -2.10 | -0.29% | 714.00 | 718.10 | 711.55 | 25,246 |
| Apr 18 2024 | 718.75 | 1.30 | 0.18% | 718.70 | 719.10 | 713.90 | 5,372 |
| Apr 17 2024 | 717.45 | 1.55 | 0.22% | 723.20 | 723.20 | 716.50 | 135 |
| Apr 16 2024 | 715.90 | -12.00 | -1.65% | 718.60 | 719.70 | 713.95 | 3,732 |
| Apr 15 2024 | 727.90 | 4.85 | 0.67% | 730.80 | 733.35 | 725.05 | 6,008 |
| Apr 12 2024 | 723.05 | -1.60 | -0.22% | 732.50 | 732.55 | 721.75 | 2,537 |
| Apr 11 2024 | 724.65 | -2.85 | -0.39% | 726.70 | 730.00 | 721.40 | 679 |
| Apr 10 2024 | 727.50 | 0.65 | 0.09% | 733.10 | 733.10 | 721.45 | 27,910 |
| Apr 09 2024 | 726.85 | -6.40 | -0.87% | 732.80 | 732.90 | 725.85 | 13,731 |
| Apr 08 2024 | 733.25 | 5.95 | 0.82% | 730.20 | 734.10 | 729.15 | 4,885 |
| Apr 05 2024 | 727.30 | -8.10 | -1.10% | 730.50 | 730.50 | 725.15 | 6,250 |
| Apr 04 2024 | 735.40 | 0.10 | 0.01% | 733.70 | 736.90 | 733.70 | 15,410 |
| Apr 03 2024 | 735.30 | 3.00 | 0.41% | 735.70 | 735.70 | 731.40 | 30,212 |
| Apr 02 2024 | 732.30 | -6.85 | -0.93% | 737.50 | 742.90 | 731.40 | 703 |
| Mar 28 2024 | 739.15 | 1.35 | 0.18% | 742.70 | 742.70 | 732.50 | 22,918 |
| Mar 27 2024 | 737.80 | 1.10 | 0.15% | 737.80 | 737.80 | 737.80 | 108 |
| Mar 26 2024 | 736.70 | 1.70 | 0.23% | 734.90 | 737.25 | 734.20 | 9,240 |
| Mar 25 2024 | 735.00 | 1.80 | 0.25% | 735.20 | 735.20 | 730.45 | 8,668 |
| Mar 22 2024 | 733.20 | -0.65 | -0.09% | 734.60 | 734.60 | 728.05 | 4,621 |
| Mar 21 2024 | 733.85 | 7.60 | 1.05% | 731.40 | 734.15 | 730.85 | 992 |
| Mar 20 2024 | 726.25 | 0.50 | 0.07% | 727.20 | 727.35 | 725.65 | 811 |
| Mar 19 2024 | 725.75 | 0.95 | 0.13% | 726.70 | 726.70 | 722.65 | 12,627 |
| Mar 18 2024 | 724.80 | -1.35 | -0.19% | 724.20 | 726.95 | 723.45 | 42,722 |
| Mar 15 2024 | 726.15 | -0.95 | -0.13% | 728.50 | 730.40 | 726.00 | 25,368 |
| Mar 14 2024 | 727.10 | -0.30 | -0.04% | 731.40 | 732.35 | 725.40 | 1,125 |
| Mar 13 2024 | 727.40 | 1.70 | 0.23% | 728.00 | 728.20 | 727.40 | 3,333 |
| Mar 12 2024 | 725.70 | 7.00 | 0.97% | 720.80 | 726.95 | 718.40 | 5,821 |
| Mar 11 2024 | 718.70 | -2.75 | -0.38% | 718.50 | 719.75 | 716.30 | 629 |
| Mar 08 2024 | 721.45 | -0.85 | -0.12% | 723.00 | 724.20 | 719.70 | 11,788 |
| Mar 07 2024 | 722.30 | 9.40 | 1.32% | 711.40 | 722.90 | 710.25 | 23,965 |
| Mar 06 2024 | 712.90 | 3.00 | 0.42% | 712.70 | 714.05 | 711.35 | 1,930 |
| Mar 05 2024 | 709.90 | -2.10 | -0.29% | 710.90 | 711.95 | 708.95 | 7,537 |
| Mar 04 2024 | 712.00 | 1.90 | 0.27% | 712.20 | 712.25 | 709.70 | 6,235 |
| Mar 01 2024 | 710.10 | 3.10 | 0.44% | 710.10 | 710.75 | 707.10 | 4,608 |
| Feb 29 2024 | 707.00 | 0.10 | 0.01% | 707.50 | 709.30 | 705.70 | 13,530 |
| Feb 28 2024 | 706.90 | -2.60 | -0.37% | 706.20 | 707.20 | 705.40 | 22,991 |
| Feb 27 2024 | 709.50 | 2.75 | 0.39% | 707.20 | 709.50 | 704.20 | 15,329 |
| Feb 26 2024 | 706.75 | -1.55 | -0.22% | 707.50 | 708.25 | 705.75 | 13,529 |
| Feb 23 2024 | 708.30 | 1.85 | 0.26% | 710.00 | 710.00 | 705.75 | 35,143 |
