PHLX Euro

XDE
🏛️ usa →
117.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 113.25 113.77 113.19 113.74 0.0M
2021-12-30 113.43 113.44 112.99 113.26 0.0M
2021-12-29 112.97 113.70 112.95 113.48 0.0M
2021-12-28 113.28 113.34 112.89 113.14 0.0M
2021-12-27 113.16 113.33 113.06 113.27 0.0M
2021-12-23 113.07 113.39 112.90 113.27 0.0M
2021-12-22 113.03 113.43 112.98 113.23 0.0M
2021-12-21 112.93 113.02 112.61 112.88 0.0M
2021-12-20 112.71 113.05 112.69 112.81 0.0M
2021-12-17 113.31 113.35 112.35 112.39 0.0M
2021-12-16 113.27 113.62 112.99 113.32 0.0M
2021-12-15 112.63 113.00 112.22 112.91 0.0M
2021-12-14 113.10 113.17 112.53 112.60 0.0M
2021-12-13 112.77 113.09 112.73 112.85 0.0M
2021-12-10 112.79 113.25 112.67 113.18 0.0M
2021-12-09 113.09 113.22 112.79 112.89 0.0M
2021-12-08 112.92 113.57 112.88 113.44 0.0M
2021-12-07 112.53 112.76 112.27 112.69 0.0M
2021-12-06 112.92 113.09 112.66 112.84 0.0M
2021-12-03 112.97 113.34 112.67 113.14 0.0M
2021-12-02 113.43 113.49 112.95 113.03 0.0M
2021-12-01 113.13 113.59 113.09 113.22 0.0M
2021-11-30 113.55 113.84 112.35 113.38 0.0M
2021-11-29 112.81 112.95 112.59 112.86 0.0M
2021-11-26 112.92 113.23 112.78 113.11 0.0M
2021-11-24 112.08 112.16 111.87 112.03 0.0M
2021-11-23 112.42 112.72 112.39 112.51 0.0M
2021-11-22 112.77 112.83 112.31 112.38 0.0M
2021-11-19 112.57 113.24 112.50 112.80 0.0M
2021-11-18 113.41 113.76 113.23 113.72 0.0M
2021-11-17 113.18 113.29 112.93 113.22 0.0M
2021-11-16 113.63 113.77 113.07 113.24 0.0M
2021-11-15 114.41 114.51 113.56 113.66 0.0M
2021-11-12 114.47 114.63 114.33 114.45 0.0M
2021-11-11 114.63 114.78 114.43 114.50 0.0M
2021-11-10 115.59 115.76 114.76 114.81 0.0M
2021-11-09 115.74 116.10 115.69 115.93 0.0M
2021-11-08 115.77 115.97 115.64 115.89 0.0M
2021-11-05 115.35 115.75 115.14 115.68 0.0M
2021-11-04 115.55 115.75 115.28 115.56 0.0M
2021-11-03 115.89 116.18 115.62 116.09 0.0M
2021-11-02 116.05 116.09 115.75 115.80 0.0M
2021-11-01 115.74 116.11 115.65 116.05 0.0M
2021-10-29 116.47 116.50 115.35 115.55 0.0M
2021-10-28 115.95 116.94 115.83 116.82 0.0M
2021-10-27 116.05 116.29 115.89 116.05 0.0M
2021-10-26 116.16 116.25 115.85 115.93 0.0M
2021-10-25 116.10 116.19 115.91 116.12 0.0M
2021-10-22 116.32 116.57 116.21 116.32 0.0M
2021-10-21 116.43 116.52 116.19 116.25 0.0M
2021-10-20 116.25 116.60 116.21 116.52 0.0M
2021-10-19 116.57 116.60 116.29 116.35 0.0M
2021-10-18 115.98 116.25 115.93 116.12 0.0M
2021-10-15 116.03 116.12 115.89 116.01 0.0M
2021-10-14 116.03 116.10 115.84 115.96 0.0M
2021-10-13 115.64 115.99 115.37 115.95 0.0M
2021-10-12 115.56 115.60 115.25 115.32 0.0M
2021-10-11 115.71 115.86 115.49 115.56 0.0M
2021-10-08 115.63 115.86 115.55 115.80 0.0M
2021-10-07 115.65 115.70 115.47 115.55 0.0M
2021-10-06 115.40 115.61 115.33 115.57 0.0M
2021-10-05 116.00 116.15 115.81 116.03 0.0M
2021-10-04 116.33 116.41 116.15 116.20 0.0M
2021-10-01 115.98 116.09 115.83 115.97 0.0M
2021-09-30 115.76 116.00 115.63 115.81 0.0M
2021-09-29 116.50 116.61 115.89 115.96 0.0M
2021-09-28 116.88 117.01 116.68 116.84 0.0M
2021-09-27 116.93 117.11 116.91 117.00 0.0M
2021-09-24 117.13 117.27 117.01 117.15 0.0M
2021-09-23 117.16 117.52 117.14 117.41 0.0M
2021-09-22 117.26 117.56 116.85 116.93 0.0M
2021-09-21 117.45 117.50 117.10 117.30 0.0M
2021-09-20 117.07 117.38 117.05 117.28 0.0M
2021-09-17 117.88 117.90 117.23 117.37 0.0M
2021-09-16 117.69 117.73 117.51 117.67 0.0M
2021-09-15 118.23 118.33 118.03 118.17 0.0M
2021-09-14 118.10 118.47 118.00 118.07 0.0M
2021-09-13 117.75 118.19 117.71 118.12 0.0M
2021-09-10 118.34 118.43 118.10 118.12 0.0M
2021-09-09 118.40 118.43 118.05 118.27 0.0M
2021-09-08 118.23 118.32 118.02 118.19 0.0M
2021-09-07 118.61 118.66 118.38 118.46 0.0M
2021-09-03 118.75 119.09 118.66 118.79 0.0M
2021-09-02 118.47 118.78 118.37 118.75 0.0M
2021-09-01 118.14 118.59 118.13 118.40 0.0M
2021-08-31 118.40 118.42 117.97 118.09 0.0M
2021-08-30 117.99 118.06 117.83 117.98 0.0M
2021-08-27 117.63 118.05 117.35 117.97 0.0M
2021-08-26 117.72 117.77 117.47 117.59 0.0M
2021-08-25 117.43 117.76 117.26 117.72 0.0M
2021-08-24 117.36 117.67 117.35 117.57 0.0M
2021-08-23 117.18 117.52 117.16 117.46 0.0M
2021-08-20 116.68 117.07 116.64 116.99 0.0M
2021-08-19 117.00 117.06 116.73 116.78 0.0M
2021-08-18 117.22 117.43 116.93 117.13 0.0M
2021-08-17 117.63 117.71 117.08 117.11 0.0M
2021-08-16 117.69 117.92 117.67 117.77 0.0M
2021-08-13 117.60 118.06 117.59 117.99 0.0M
2021-08-12 117.40 117.45 117.20 117.32 0.0M
2021-08-11 117.15 117.55 117.13 117.38 0.0M
2021-08-10 117.24 117.27 117.10 117.20 0.0M
2021-08-09 117.63 117.71 117.35 117.40 0.0M
2021-08-06 118.08 118.11 117.55 117.64 0.0M
2021-08-05 118.55 118.59 118.30 118.34 0.0M
2021-08-04 118.63 119.02 118.33 118.39 0.0M
2021-08-03 118.93 118.94 118.53 118.65 0.0M
2021-08-02 118.91 118.91 118.65 118.77 0.0M
2021-07-30 118.83 118.98 118.51 118.69 0.0M
2021-07-29 118.72 118.95 118.71 118.89 0.0M
2021-07-28 118.10 118.51 117.73 118.45 0.0M
2021-07-27 118.00 118.43 117.99 118.20 0.0M
2021-07-26 117.92 118.19 117.79 118.08 0.0M
2021-07-23 117.63 117.82 117.55 117.73 0.0M
2021-07-22 117.94 118.32 117.57 117.68 0.0M
2021-07-21 117.73 118.07 117.59 117.94 0.0M
2021-07-20 117.88 117.90 117.55 117.81 0.0M
2021-07-19 117.73 118.25 117.64 118.02 0.0M
2021-07-16 117.96 118.20 117.93 118.05 0.0M
2021-07-15 118.10 118.25 117.96 118.11 0.0M
2021-07-14 118.03 118.41 118.03 118.39 0.0M
2021-07-13 118.41 118.52 117.72 117.78 0.0M
2021-07-12 118.39 118.76 118.38 118.63 0.0M
2021-07-09 118.56 118.84 118.53 118.76 0.0M
2021-07-08 118.36 118.69 118.33 118.45 0.0M
2021-07-07 118.24 118.36 117.81 117.93 0.0M
2021-07-06 118.41 118.48 118.07 118.24 0.0M
2021-07-02 118.22 118.76 118.07 118.68 0.0M
2021-07-01 118.77 118.86 118.41 118.51 0.0M
2021-06-30 118.95 118.96 118.45 118.58 0.0M
2021-06-29 118.90 119.14 118.78 118.99 0.0M
2021-06-28 119.08 119.40 119.02 119.27 0.0M
2021-06-25 119.41 119.77 119.26 119.36 0.0M
2021-06-24 119.37 119.58 119.20 119.33 0.0M
2021-06-23 119.41 119.72 119.19 119.28 0.0M
2021-06-22 118.94 119.56 118.79 119.39 0.0M
2021-06-21 118.96 119.23 118.85 119.18 0.0M
2021-06-18 119.12 119.13 118.47 118.63 0.0M
2021-06-17 119.37 119.52 118.91 119.08 0.0M
2021-06-16 121.17 121.29 119.94 119.98 0.0M
2021-06-15 121.07 121.32 121.01 121.28 0.0M
2021-06-14 121.15 121.32 121.11 121.22 0.0M
2021-06-11 121.35 121.39 120.93 121.07 0.0M
2021-06-10 121.76 121.95 121.43 121.76 0.0M
2021-06-09 121.95 122.20 121.74 121.82 0.0M
2021-06-08 121.79 121.94 121.71 121.73 0.0M
2021-06-07 121.65 122.03 121.60 121.94 0.0M
2021-06-04 121.13 121.86 121.12 121.68 0.0M
2021-06-03 121.87 121.91 121.15 121.28 0.0M
2021-06-02 121.80 122.19 121.79 122.13 0.0M
2021-06-01 122.24 122.56 122.11 122.15 0.0M
2021-05-28 121.58 122.07 121.33 121.94 0.0M
2021-05-27 121.98 122.12 121.80 121.94 0.0M
2021-05-26 122.27 122.42 121.81 121.93 0.0M
2021-05-25 122.55 122.68 122.24 122.53 0.0M
2021-05-24 122.11 122.31 122.03 122.18 0.0M
2021-05-21 121.88 122.13 121.61 121.82 0.0M
2021-05-20 122.01 122.31 121.96 122.30 0.0M
2021-05-19 122.07 122.39 121.60 121.73 0.0M
2021-05-18 122.17 122.38 122.01 122.26 0.0M
2021-05-17 121.47 121.64 121.35 121.55 0.0M
2021-05-14 121.20 121.49 121.18 121.44 0.0M
2021-05-13 120.80 121.02 120.62 120.82 0.0M
2021-05-12 121.19 121.53 120.65 120.72 0.0M
2021-05-11 121.68 121.82 121.45 121.50 0.0M
2021-05-10 121.65 121.79 121.27 121.31 0.0M
2021-05-07 120.66 121.73 120.58 121.65 0.0M
2021-05-06 120.51 120.72 120.44 120.64 0.0M
2021-05-05 120.09 120.13 119.90 120.04 0.0M
2021-05-04 120.21 120.37 120.01 120.12 0.0M
2021-05-03 120.47 120.78 120.42 120.65 0.0M
2021-04-30 120.83 120.93 120.03 120.18 0.0M
2021-04-29 121.29 121.37 121.02 121.26 0.0M
2021-04-28 120.73 121.36 120.57 121.26 0.0M
2021-04-27 120.89 120.95 120.69 120.91 0.0M
2021-04-26 120.82 120.96 120.61 120.88 0.0M
2021-04-23 120.58 121.02 120.47 121.01 0.0M
2021-04-22 120.45 120.71 119.93 120.17 0.0M
2021-04-21 120.07 120.41 119.99 120.34 0.0M
2021-04-20 120.54 120.58 120.23 120.35 0.0M
2021-04-19 120.37 120.42 120.15 120.38 0.0M
2021-04-16 119.83 119.96 119.73 119.86 0.0M
2021-04-15 119.67 119.84 119.57 119.72 0.0M
2021-04-14 119.61 119.89 119.53 119.83 0.0M
2021-04-13 118.97 119.59 118.79 119.50 0.0M
2021-04-12 119.06 119.21 118.99 119.10 0.0M
2021-04-09 118.95 119.12 118.67 118.94 0.0M
2021-04-08 118.80 119.28 118.71 119.19 0.0M
2021-04-07 118.90 119.16 118.61 118.68 0.0M
2021-04-06 118.06 118.80 118.04 118.72 0.0M
2021-04-05 117.59 118.22 117.56 118.14 0.0M
2021-04-01 117.42 117.81 117.39 117.78 0.0M
2021-03-31 117.31 117.60 117.19 117.28 0.0M
2021-03-30 117.37 117.45 117.12 117.16 0.0M
2021-03-29 117.81 117.93 117.61 117.66 0.0M
2021-03-26 117.75 118.14 117.73 118.13 0.0M
2021-03-25 118.06 118.17 117.62 117.72 0.0M
2021-03-24 118.33 118.39 118.09 118.14 0.0M
2021-03-23 118.82 118.96 118.42 118.52 0.0M
2021-03-22 119.27 119.48 119.11 119.36 0.0M
2021-03-19 119.00 119.15 118.74 119.12 0.0M
2021-03-18 119.43 119.49 119.06 119.16 0.0M
2021-03-17 118.93 119.89 118.91 119.82 0.0M
2021-03-16 119.47 119.52 118.83 119.03 0.0M
2021-03-15 119.25 119.39 119.11 119.29 0.0M
2021-03-12 119.35 119.63 119.11 119.54 0.0M
2021-03-11 119.54 119.92 119.27 119.86 0.0M
2021-03-10 118.86 119.32 118.81 119.28 0.0M
2021-03-09 118.88 119.10 118.81 119.03 0.0M
2021-03-08 118.61 118.88 118.43 118.49 0.0M
2021-03-05 119.35 119.48 118.93 119.13 0.0M
2021-03-04 120.32 120.54 119.61 119.75 0.0M
2021-03-03 120.63 120.82 120.43 120.66 0.0M
2021-03-02 120.33 120.97 120.20 120.90 0.0M
2021-03-01 120.45 120.67 120.28 120.45 0.0M
2021-02-26 121.14 121.41 120.62 120.74 0.0M
2021-02-25 122.26 122.43 121.61 121.82 0.0M
2021-02-24 121.55 121.75 121.09 121.66 0.0M
2021-02-23 121.41 121.67 121.35 121.50 0.0M
2021-02-22 121.37 121.71 121.29 121.60 0.0M
2021-02-19 121.36 121.44 121.07 121.20 0.0M
2021-02-18 120.78 120.97 120.62 120.94 0.0M
2021-02-17 120.65 120.67 120.23 120.42 0.0M
2021-02-16 121.50 121.52 120.95 121.09 0.0M
2021-02-12 121.13 121.30 120.81 121.20 0.0M
2021-02-11 121.36 121.50 121.20 121.34 0.0M
2021-02-10 121.17 121.41 121.14 121.19 0.0M
2021-02-09 121.00 121.23 120.89 121.20 0.0M
2021-02-08 120.27 120.66 120.20 120.53 0.0M
2021-02-05 119.90 120.52 119.81 120.50 0.0M
2021-02-04 119.94 119.99 119.57 119.65 0.0M
2021-02-03 120.10 120.41 120.04 120.35 0.0M
2021-02-02 120.39 120.51 120.11 120.45 0.0M
2021-02-01 120.75 121.00 120.56 120.65 0.0M
2021-01-29 121.36 121.56 121.25 121.38 0.0M
2021-01-28 121.02 121.44 120.88 121.27 0.0M
2021-01-27 121.08 121.29 120.59 121.14 0.0M
2021-01-26 121.45 121.77 121.38 121.63 0.0M
2021-01-25 121.53 121.55 121.15 121.44 0.0M
2021-01-22 121.64 121.86 121.54 121.75 0.0M
2021-01-21 121.43 121.73 121.35 121.66 0.0M
2021-01-20 120.98 121.18 120.77 121.08 0.0M
2021-01-19 121.25 121.47 121.15 121.26 0.0M
2021-01-15 121.21 121.34 120.75 120.94 0.0M
2021-01-14 121.29 121.79 121.11 121.54 0.0M
2021-01-13 121.73 121.81 121.40 121.65 0.0M
2021-01-12 121.57 122.11 121.37 122.05 0.0M
2021-01-11 121.65 121.75 121.33 121.54 0.0M
2021-01-08 122.50 122.85 121.88 122.25 0.0M
2021-01-07 122.67 122.84 122.47 122.68 0.0M
2021-01-06 123.41 123.45 122.66 123.30 0.0M
2021-01-05 122.73 123.06 122.53 122.97 0.0M
2021-01-04 123.05 123.09 122.41 122.51 0.0M