European Equity Closed Fund

EEA
🏛️ usa →
10.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:04 10.65 10.65 10.65 10.65 5.6K
11:04 10.78 10.78 10.71 10.71 0.6K
11:41 10.81 10.81 10.81 10.81 3.7K
13:49 10.71 10.71 10.71 10.71 0.5K
15:54 10.71 10.71 10.71 10.71 0.2K
15:59 10.71 10.71 10.68 10.68 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 10.80 10.84 10.78 10.84 0.0M
2025-09-29 10.72 10.73 10.67 10.73 0.0M
2025-09-26 10.66 10.81 10.60 10.68 0.0M
2025-09-24 10.83 10.83 10.65 10.67 0.0M
2025-09-23 10.81 10.88 10.77 10.78 0.0M
2025-09-22 10.74 10.83 10.64 10.83 0.0M
2025-09-19 10.72 10.72 10.65 10.72 0.0M
2025-09-18 10.70 10.77 10.59 10.77 0.0M
2025-09-17 10.70 10.70 10.70 10.70 0.0M
2025-09-16 10.60 10.69 10.60 10.62 0.0M
2025-09-15 10.79 10.80 10.58 10.72 0.0M
2025-09-12 10.64 10.74 10.48 10.67 0.0M
2025-09-11 10.66 10.74 10.65 10.74 0.0M
2025-09-10 10.66 10.67 10.52 10.60 0.0M
2025-09-09 10.89 10.89 10.60 10.61 0.0M
2025-09-08 10.68 10.77 10.66 10.67 0.0M
2025-09-05 10.71 10.71 10.57 10.67 0.0M
2025-09-04 10.52 10.83 10.42 10.59 0.0M
2025-09-03 10.49 10.49 10.47 10.47 0.0M
2025-09-02 10.55 10.55 10.42 10.49 0.0M
2025-08-29 10.57 10.79 10.56 10.59 0.0M
2025-08-28 10.67 10.67 10.56 10.60 0.0M
2025-08-27 10.47 10.62 10.47 10.59 0.0M
2025-08-26 10.72 10.72 10.57 10.63 0.0M
2025-08-25 10.74 10.74 10.63 10.65 0.0M
2025-08-22 10.67 10.82 10.41 10.75 0.1M
2025-08-21 10.58 10.80 10.46 10.61 0.0M
2025-08-20 10.65 10.80 10.56 10.80 0.0M
2025-08-19 10.67 10.80 10.63 10.64 0.0M
2025-08-18 10.65 10.65 10.65 10.65 0.0M
2025-08-15 10.65 10.77 10.63 10.68 0.0M
2025-08-14 10.56 10.68 10.51 10.64 0.0M
2025-08-13 10.52 10.65 10.42 10.58 0.0M
2025-08-12 10.43 10.58 10.33 10.51 0.0M
2025-08-11 10.36 10.38 10.34 10.38 0.0M
2025-08-08 10.12 10.37 10.12 10.37 0.0M
2025-08-07 10.28 10.35 10.28 10.33 0.0M
2025-08-06 10.29 10.40 10.21 10.26 0.0M
2025-08-05 10.17 10.20 10.08 10.11 0.0M
2025-08-04 10.10 10.11 10.07 10.11 0.0M
2025-08-01 10.25 10.25 10.03 10.04 0.0M
2025-07-31 10.16 10.18 10.09 10.09 0.0M
2025-07-30 10.16 10.30 10.13 10.16 0.0M
2025-07-29 10.21 10.29 10.21 10.22 0.0M
2025-07-28 10.38 10.38 10.22 10.24 0.0M
2025-07-25 10.26 10.38 10.26 10.38 0.0M
2025-07-24 10.30 10.51 10.28 10.31 0.1M
2025-07-23 10.27 10.49 10.27 10.44 0.0M
2025-07-22 10.30 10.30 10.26 10.26 0.0M
2025-07-21 10.30 10.35 10.24 10.28 0.1M
2025-07-18 10.23 10.26 10.16 10.21 0.0M
2025-07-17 10.16 10.19 10.13 10.16 0.0M
2025-07-16 10.19 10.25 10.09 10.23 0.0M
2025-07-15 10.35 10.35 10.19 10.19 0.0M
2025-07-14 10.25 10.28 10.21 10.24 0.1M
2025-07-11 10.35 10.35 10.25 10.29 0.0M
2025-07-10 10.40 10.40 10.33 10.37 0.0M
2025-07-09 10.45 10.45 10.26 10.36 0.0M
2025-07-08 10.14 10.29 10.14 10.28 0.0M
2025-07-07 10.14 10.26 10.14 10.18 0.0M
2025-07-03 10.18 10.27 10.18 10.24 0.0M
2025-07-02 10.18 10.35 10.18 10.26 0.0M
2025-07-01 10.25 10.33 10.18 10.21 0.0M
2025-06-30 10.11 10.23 10.11 10.23 0.0M
2025-06-27 10.03 10.19 10.03 10.10 0.1M
2025-06-26 10.00 10.19 10.00 10.09 0.0M
2025-06-25 10.05 10.05 10.00 10.00 0.0M
2025-06-24 9.98 10.04 9.96 10.04 0.0M
2025-06-23 9.91 9.95 9.90 9.95 0.0M
2025-06-20 9.91 9.96 9.85 9.89 0.0M
2025-06-18 9.96 10.01 9.91 9.91 0.1M
2025-06-17 10.06 10.06 9.91 9.91 0.0M
2025-06-16 9.96 10.18 9.96 9.99 0.1M
2025-06-13 9.92 10.07 9.90 9.96 0.0M
2025-06-12 10.01 10.10 10.01 10.08 0.0M
2025-06-11 10.06 10.09 10.03 10.03 0.0M
2025-06-10 9.91 10.07 9.91 10.04 0.0M
2025-06-09 10.14 10.14 10.00 10.01 0.0M
2025-06-06 10.08 10.08 10.00 10.06 0.0M
2025-06-05 10.00 10.07 9.96 10.00 0.0M
2025-06-04 9.88 9.97 9.88 9.97 0.0M
2025-06-03 9.92 9.92 9.85 9.85 0.0M
2025-06-02 9.95 9.95 9.86 9.93 0.0M
2025-05-30 9.91 9.95 9.87 9.88 0.0M
2025-05-29 9.90 9.97 9.89 9.92 0.0M
2025-05-28 9.89 9.94 9.85 9.90 0.0M
2025-05-27 9.90 9.97 9.85 9.91 0.0M
2025-05-23 9.74 9.85 9.63 9.80 0.0M
2025-05-22 9.91 9.98 9.81 9.92 0.0M
2025-05-21 9.80 9.97 9.80 9.89 0.1M
2025-05-20 9.84 9.92 9.82 9.90 0.0M
2025-05-19 9.78 9.84 9.66 9.77 0.0M
2025-05-16 9.70 9.73 9.68 9.72 0.0M
2025-05-15 9.63 9.85 9.63 9.69 0.1M
2025-05-14 9.68 9.69 9.62 9.62 0.0M
2025-05-13 9.60 9.66 9.60 9.61 0.0M
2025-05-12 9.77 9.77 9.59 9.62 0.0M
2025-05-09 9.72 9.72 9.66 9.66 0.0M
2025-05-08 9.65 9.68 9.64 9.67 0.0M
2025-05-07 9.72 9.72 9.62 9.64 0.0M
2025-05-06 9.87 9.87 9.53 9.67 0.0M
2025-05-05 9.67 9.75 9.67 9.75 0.0M
2025-05-02 9.55 9.67 9.47 9.64 0.0M
2025-05-01 9.54 9.54 9.45 9.53 0.0M
2025-04-30 9.27 9.52 9.27 9.44 0.0M
2025-04-29 9.30 9.48 9.30 9.44 0.0M
2025-04-28 9.31 9.46 9.31 9.40 0.0M
2025-04-25 9.44 9.44 9.30 9.36 0.0M
2025-04-24 9.31 9.35 9.30 9.34 0.0M
2025-04-23 9.30 9.36 9.20 9.25 0.0M
2025-04-22 9.09 9.23 8.96 9.19 0.0M
2025-04-21 9.18 9.18 8.76 9.03 0.1M
2025-04-17 9.14 9.14 8.88 9.06 0.0M
2025-04-16 8.90 9.10 8.90 8.97 0.0M
2025-04-15 8.84 8.95 8.84 8.93 0.0M
2025-04-14 8.87 8.87 8.67 8.78 0.0M
2025-04-11 8.70 8.74 8.61 8.71 0.0M
2025-04-10 8.60 8.73 8.46 8.50 0.0M
2025-04-09 8.41 8.65 8.21 8.62 0.0M
2025-04-08 8.55 8.55 8.11 8.12 0.0M
2025-04-07 8.21 8.33 8.21 8.28 0.0M
2025-04-04 8.94 8.94 8.58 8.59 0.0M
2025-04-03 9.15 9.15 9.02 9.03 0.0M
2025-04-02 9.11 9.15 9.11 9.13 0.0M
2025-04-01 9.10 9.15 9.09 9.11 0.0M
2025-03-31 9.17 9.17 9.06 9.10 0.0M
2025-03-28 9.18 9.20 9.18 9.19 0.0M
2025-03-27 9.28 9.28 9.21 9.23 0.0M
2025-03-26 9.19 9.25 9.14 9.18 0.0M
2025-03-25 9.23 9.35 9.19 9.28 0.0M
2025-03-24 9.33 9.34 9.16 9.20 0.1M
2025-03-21 9.16 9.19 9.16 9.19 0.0M
2025-03-20 9.25 9.30 9.18 9.25 0.0M
2025-03-19 9.40 9.42 9.25 9.31 0.0M
2025-03-18 9.29 9.29 9.21 9.28 0.0M
2025-03-17 9.29 9.29 9.08 9.20 0.0M
2025-03-14 9.05 9.16 9.05 9.10 0.0M
2025-03-13 9.08 9.13 8.97 9.03 0.0M
2025-03-12 9.13 9.20 9.03 9.11 0.1M
2025-03-11 9.13 9.19 9.10 9.10 0.0M
2025-03-10 9.27 9.42 9.08 9.13 0.1M
2025-03-07 9.38 9.48 9.37 9.45 0.0M
2025-03-06 9.32 9.36 9.20 9.29 0.1M
2025-03-05 9.22 9.29 9.12 9.27 0.0M
2025-03-04 9.12 9.15 8.98 9.15 0.0M
2025-03-03 8.96 9.20 8.96 9.04 0.0M
2025-02-28 8.92 9.04 8.92 8.96 0.0M
2025-02-27 9.10 9.10 8.95 8.96 0.1M
2025-02-26 9.08 9.12 9.06 9.08 0.0M
2025-02-25 9.04 9.11 9.04 9.07 0.0M
2025-02-24 9.03 9.09 8.96 9.01 0.0M
2025-02-21 8.98 9.01 8.97 8.99 0.0M
2025-02-20 8.98 9.04 8.98 9.04 0.0M
2025-02-19 9.12 9.12 8.97 8.99 0.0M
2025-02-18 9.03 9.15 9.03 9.11 0.0M
2025-02-14 9.05 9.05 9.00 9.02 0.0M
2025-02-13 8.85 9.03 8.83 8.99 0.0M
2025-02-12 8.79 8.94 8.79 8.86 0.0M
2025-02-11 8.81 8.82 8.80 8.82 0.0M
2025-02-10 8.59 8.76 8.59 8.76 0.0M
2025-02-07 8.70 8.80 8.66 8.67 0.0M
2025-02-06 8.68 8.84 8.68 8.74 0.0M
2025-02-05 8.67 8.74 8.67 8.72 0.0M
2025-02-04 8.58 8.70 8.58 8.67 0.0M
2025-02-03 8.74 8.74 8.61 8.63 0.0M
2025-01-31 8.70 8.76 8.70 8.70 0.0M
2025-01-30 8.66 8.77 8.66 8.72 0.0M
2025-01-29 8.68 8.69 8.64 8.67 0.0M
2025-01-28 8.75 8.75 8.62 8.64 0.0M
2025-01-27 8.65 8.70 8.61 8.70 0.0M
2025-01-24 8.51 8.68 8.51 8.60 0.0M
2025-01-23 8.46 8.57 8.46 8.57 0.0M
2025-01-22 8.54 8.57 8.52 8.52 0.0M
2025-01-21 8.35 8.55 8.35 8.53 0.0M
2025-01-17 8.37 8.42 8.34 8.39 0.0M
2025-01-16 8.34 8.34 8.29 8.30 0.0M
2025-01-15 8.20 8.27 8.17 8.26 0.1M
2025-01-14 8.11 8.15 8.05 8.13 0.1M
2025-01-13 8.24 8.27 8.08 8.09 0.1M
2025-01-10 8.24 8.24 8.16 8.20 0.0M
2025-01-08 8.24 8.31 8.22 8.25 0.0M
2025-01-07 8.30 8.32 8.29 8.29 0.0M
2025-01-06 8.20 8.28 8.20 8.25 0.1M
2025-01-03 8.15 8.19 8.14 8.17 0.0M
2025-01-02 8.11 8.20 8.07 8.14 0.0M