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
2022-12-30 106.73 107.16 106.45 107.03 0.0M
2022-12-29 106.55 106.93 106.37 106.67 0.0M
2022-12-28 106.46 106.76 106.06 106.14 0.0M
2022-12-27 106.40 106.62 106.11 106.47 0.0M
2022-12-23 106.22 106.34 105.92 106.18 0.0M
2022-12-22 106.37 106.40 105.73 105.98 0.0M
2022-12-21 106.30 106.46 105.90 106.11 0.0M
2022-12-20 106.16 106.60 105.94 106.28 0.0M
2022-12-19 106.06 106.33 105.76 106.08 0.0M
2022-12-16 106.21 106.50 105.85 105.87 0.0M
2022-12-15 106.23 107.36 105.93 106.25 0.0M
2022-12-14 106.45 106.96 106.22 106.83 0.0M
2022-12-13 105.48 106.73 105.40 106.31 0.0M
2022-12-12 105.55 105.82 105.07 105.34 0.0M
2022-12-09 105.56 105.67 105.04 105.34 0.0M
2022-12-08 105.19 105.65 105.11 105.58 0.0M
2022-12-07 105.37 105.50 104.88 105.08 0.0M
2022-12-06 105.25 105.30 104.59 104.69 0.0M
2022-12-05 105.90 105.96 104.78 104.93 0.0M
2022-12-02 105.38 105.44 104.28 105.35 0.0M
2022-12-01 104.45 105.33 104.34 105.23 0.0M
2022-11-30 103.69 104.30 102.90 104.04 0.0M
2022-11-29 103.75 103.85 103.20 103.35 0.0M
2022-11-28 104.73 104.78 103.30 103.39 0.0M
2022-11-25 103.81 104.13 103.55 104.04 0.0M
2022-11-23 103.23 104.06 103.17 103.96 0.0M
2022-11-22 102.71 103.09 102.54 103.05 0.0M
2022-11-21 102.39 102.64 102.23 102.43 0.0M
2022-11-18 103.62 103.87 103.14 103.26 0.0M
2022-11-17 103.33 103.72 103.06 103.64 0.0M
2022-11-16 104.20 104.24 103.55 103.95 0.0M
2022-11-15 104.07 104.82 102.80 103.44 0.0M
2022-11-14 103.34 103.60 102.97 103.33 0.0M
2022-11-11 103.09 103.66 102.66 103.47 0.0M
2022-11-10 99.49 102.22 99.28 102.01 0.0M
2022-11-09 100.50 100.87 99.93 100.11 0.0M
2022-11-08 99.94 100.98 99.92 100.79 0.0M
2022-11-07 99.87 100.35 99.76 100.19 0.0M
2022-11-04 97.98 99.74 97.52 99.74 0.0M
2022-11-03 97.39 97.96 97.33 97.48 0.0M
2022-11-02 98.98 99.76 98.13 98.18 0.0M
2022-11-01 99.34 99.54 98.53 98.82 0.0M
2022-10-31 99.37 99.39 98.72 98.83 0.0M
2022-10-28 99.54 99.90 99.29 99.66 0.0M
2022-10-27 100.50 100.51 99.58 99.68 0.0M
2022-10-26 100.21 100.90 99.96 100.84 0.0M
2022-10-25 98.66 99.78 98.56 99.66 0.0M
2022-10-24 98.20 98.95 98.13 98.75 0.0M
2022-10-21 97.47 98.70 97.05 98.62 0.0M
2022-10-20 98.12 98.47 97.73 97.88 0.0M
2022-10-19 97.82 98.03 97.57 97.74 0.0M
2022-10-18 98.31 98.76 98.21 98.64 0.0M
2022-10-17 97.41 98.54 97.30 98.45 0.0M
2022-10-14 97.19 98.00 97.08 97.22 0.0M
2022-10-13 97.43 98.08 96.31 97.74 0.0M
2022-10-12 97.08 97.20 96.68 97.04 0.0M
2022-10-11 97.25 97.76 96.91 97.06 0.0M
2022-10-10 96.98 97.44 96.85 97.04 0.0M
2022-10-07 97.88 98.03 97.26 97.39 0.0M
2022-10-06 98.68 98.84 97.86 97.90 0.0M
2022-10-05 99.05 99.24 98.35 98.85 0.0M
2022-10-04 98.92 100.01 98.86 99.89 0.0M
2022-10-03 97.68 98.46 97.54 98.27 0.0M
2022-09-30 97.45 98.19 97.33 98.03 0.0M
2022-09-29 97.20 98.25 96.82 98.19 0.0M
2022-09-28 95.67 97.52 95.59 97.38 0.0M
2022-09-27 96.39 96.50 95.67 95.89 0.0M
2022-09-26 96.38 96.89 95.98 96.07 0.0M
2022-09-23 97.50 97.76 96.66 96.93 0.0M
2022-09-22 98.67 98.88 98.10 98.38 0.0M
2022-09-21 98.97 99.22 98.13 98.38 0.0M
2022-09-20 99.87 100.00 99.53 99.72 0.0M
2022-09-19 99.82 100.29 99.74 100.22 0.0M
2022-09-16 99.70 100.37 99.53 100.18 0.0M
2022-09-15 99.86 100.19 99.80 100.00 0.0M
2022-09-14 99.93 100.10 99.69 99.79 0.0M
2022-09-13 101.77 101.81 99.64 99.66 0.0M
2022-09-12 101.47 101.64 101.04 101.23 0.0M
2022-09-09 100.37 100.94 100.32 100.94 0.0M
2022-09-08 100.20 100.34 99.31 99.99 0.0M
2022-09-07 98.78 100.12 98.75 100.10 0.0M
2022-09-06 99.24 99.31 98.64 99.06 0.0M
2022-09-02 99.90 100.36 99.45 99.54 0.0M
2022-09-01 100.03 100.08 99.11 99.46 0.0M
2022-08-31 100.02 100.80 99.82 100.50 0.0M
2022-08-30 100.25 100.41 99.82 100.15 0.0M
2022-08-29 99.97 100.30 99.81 100.00 0.0M
2022-08-26 99.97 100.90 99.57 99.64 0.0M
2022-08-25 99.77 100.02 99.49 99.75 0.0M
2022-08-24 99.27 100.00 99.10 99.71 0.0M
2022-08-23 99.25 100.18 99.14 99.71 0.0M
2022-08-22 100.01 100.10 99.26 99.44 0.0M
2022-08-19 100.48 100.69 100.32 100.37 0.0M
2022-08-18 101.78 101.87 100.80 100.90 0.0M
2022-08-17 101.68 102.04 101.45 101.80 0.0M
2022-08-16 101.28 101.95 101.25 101.67 0.0M
2022-08-15 101.96 102.24 101.52 101.62 0.0M
2022-08-12 102.78 102.93 102.38 102.65 0.0M
2022-08-11 103.25 103.66 103.09 103.21 0.0M
2022-08-10 102.58 103.69 102.44 103.01 0.0M
2022-08-09 102.23 102.46 102.03 102.14 0.0M
2022-08-08 102.00 102.24 101.84 101.94 0.0M
2022-08-05 102.33 102.38 101.41 101.84 0.0M
2022-08-04 101.76 102.55 101.66 102.49 0.0M
2022-08-03 101.85 101.98 101.23 101.70 0.0M
2022-08-02 102.23 102.37 101.63 101.68 0.0M
2022-08-01 102.34 102.77 102.25 102.59 0.0M
2022-07-29 102.09 102.29 101.46 102.21 0.0M
2022-07-28 101.18 102.01 101.16 101.96 0.0M
2022-07-27 101.51 102.22 100.97 101.96 0.0M
2022-07-26 101.32 101.54 101.08 101.19 0.0M
2022-07-25 102.29 102.56 102.03 102.21 0.0M
2022-07-22 101.76 102.56 101.70 102.13 0.0M
2022-07-21 101.91 102.79 101.54 102.28 0.0M
2022-07-20 101.91 102.38 101.56 101.80 0.0M
2022-07-19 102.54 102.64 102.21 102.31 0.0M
2022-07-18 101.43 102.01 101.20 101.46 0.0M
2022-07-15 100.54 101.00 100.41 100.82 0.0M
2022-07-14 100.09 100.48 99.52 100.20 0.0M
2022-07-13 100.68 101.21 99.98 100.58 0.0M
2022-07-12 100.39 100.74 100.31 100.34 0.0M
2022-07-11 100.89 101.05 100.34 100.40 0.0M
2022-07-08 101.50 101.91 101.16 101.88 0.0M
2022-07-07 101.90 101.98 101.44 101.62 0.0M
2022-07-06 101.94 102.02 101.61 101.88 0.0M
2022-07-05 102.96 103.02 102.35 102.68 0.0M
2022-07-01 104.36 104.40 103.67 104.30 0.0M
2022-06-30 103.92 104.89 103.85 104.85 0.0M
2022-06-29 105.21 105.29 104.35 104.45 0.0M
2022-06-28 105.70 105.71 105.04 105.22 0.0M
2022-06-27 105.67 106.15 105.55 105.84 0.0M
2022-06-24 105.16 105.72 105.16 105.57 0.0M
2022-06-23 105.05 105.54 104.90 105.25 0.0M
2022-06-22 105.11 106.06 105.11 105.70 0.0M
2022-06-21 105.50 105.67 105.19 105.39 0.0M
2022-06-17 104.85 105.08 104.45 105.01 0.0M
2022-06-16 103.85 106.01 103.84 105.51 0.0M
2022-06-15 104.65 104.70 103.59 104.45 0.0M
2022-06-14 104.42 104.68 104.00 104.15 0.0M
2022-06-13 104.45 104.74 104.00 104.10 0.0M
2022-06-10 105.74 105.87 105.06 105.18 0.0M
2022-06-09 107.28 107.74 106.11 106.20 0.0M
2022-06-08 107.36 107.50 107.05 107.19 0.0M
2022-06-07 106.62 107.16 106.52 107.09 0.0M
2022-06-06 107.30 107.33 106.65 106.97 0.0M
2022-06-03 107.31 107.52 107.04 107.21 0.0M
2022-06-02 106.94 107.55 106.85 107.49 0.0M
2022-06-01 107.08 107.32 106.27 106.50 0.0M
2022-05-31 107.13 107.52 106.77 107.36 0.0M
2022-05-27 107.08 107.55 107.01 107.35 0.0M
2022-05-26 107.06 107.34 106.90 107.27 0.0M
2022-05-25 106.60 106.95 106.43 106.83 0.0M
2022-05-24 107.15 107.50 106.96 107.33 0.0M
2022-05-23 106.55 106.99 106.45 106.92 0.0M
2022-05-20 105.67 105.81 105.33 105.63 0.0M
2022-05-19 105.18 106.40 105.17 105.86 0.0M
2022-05-18 105.10 105.41 104.60 104.63 0.0M
2022-05-17 105.39 105.55 105.21 105.51 0.0M
2022-05-16 104.19 104.45 103.90 104.35 0.0M
2022-05-13 103.84 104.23 103.50 104.12 0.0M
2022-05-12 103.99 104.40 103.55 103.80 0.0M
2022-05-11 105.45 105.78 105.02 105.17 0.0M
2022-05-10 105.55 105.75 105.26 105.31 0.0M
2022-05-09 105.48 105.94 105.17 105.58 0.0M
2022-05-06 105.66 105.97 105.34 105.54 0.0M
2022-05-05 105.49 105.75 104.93 105.45 0.0M
2022-05-04 105.29 106.33 105.11 106.27 0.0M
2022-05-03 105.39 105.78 105.11 105.22 0.0M
2022-05-02 105.17 105.42 104.91 105.07 0.0M
2022-04-29 105.45 105.80 105.09 105.45 0.0M
2022-04-28 104.90 105.31 104.71 105.01 0.0M
2022-04-27 105.85 105.88 105.15 105.58 0.0M
2022-04-26 106.71 106.86 106.35 106.40 0.0M
2022-04-25 107.49 107.60 106.97 107.14 0.0M
2022-04-22 108.21 108.45 107.71 108.34 0.0M
2022-04-21 108.80 108.97 108.31 108.37 0.0M
2022-04-20 108.27 108.68 108.21 108.49 0.0M
2022-04-19 107.98 108.09 107.81 107.87 0.0M
2022-04-18 108.11 108.16 107.70 107.81 0.0M
2022-04-14 108.67 108.90 107.57 108.29 0.0M
2022-04-13 108.33 108.96 108.09 108.91 0.0M
2022-04-12 108.61 109.05 108.21 108.28 0.0M
2022-04-11 109.03 109.08 108.73 108.84 0.0M
2022-04-08 108.63 108.87 108.37 108.79 0.0M
2022-04-07 109.13 109.38 108.68 108.84 0.0M
2022-04-06 109.18 109.39 108.79 108.96 0.0M
2022-04-05 109.68 109.77 109.00 109.08 0.0M
2022-04-04 110.00 110.10 109.61 109.75 0.0M
2022-04-01 110.48 110.60 110.28 110.53 0.0M
2022-03-31 111.02 111.33 110.61 110.68 0.0M
2022-03-30 111.38 111.72 111.12 111.60 0.0M
2022-03-29 110.85 111.39 110.71 110.85 0.0M
2022-03-28 109.65 110.04 109.47 109.87 0.0M
2022-03-25 110.19 110.26 109.81 109.92 0.0M
2022-03-24 109.87 110.14 109.66 109.98 0.0M
2022-03-23 109.86 110.14 109.64 110.11 0.0M
2022-03-22 109.99 110.47 109.99 110.29 0.0M
2022-03-21 110.32 110.53 110.11 110.18 0.0M
2022-03-18 110.23 110.72 110.03 110.69 0.0M
2022-03-17 110.53 111.39 110.40 110.95 0.0M
2022-03-16 110.11 110.48 109.51 110.34 0.0M
2022-03-15 109.84 110.06 109.26 109.55 0.0M
2022-03-14 109.43 109.94 109.36 109.46 0.0M
2022-03-11 109.87 110.11 109.00 109.00 0.0M
2022-03-10 110.97 111.07 109.77 109.87 0.0M
2022-03-09 109.87 110.96 109.83 110.73 0.0M
2022-03-08 109.05 109.59 108.71 109.00 0.0M
2022-03-07 108.87 109.31 108.45 108.52 0.0M
2022-03-04 109.37 109.45 108.86 109.34 0.0M
2022-03-03 110.76 110.96 110.33 110.66 0.0M
2022-03-02 111.18 111.44 110.57 111.20 0.0M
2022-03-01 111.60 111.71 110.90 111.26 0.0M
2022-02-28 111.93 112.50 111.79 112.19 0.0M
2022-02-25 112.21 112.76 112.12 112.72 0.0M
2022-02-24 111.70 112.21 111.06 112.09 0.0M
2022-02-23 113.40 113.53 113.01 113.08 0.0M
2022-02-22 113.51 113.55 113.22 113.28 0.0M
2022-02-18 113.60 113.63 113.15 113.22 0.0M
2022-02-17 113.77 113.81 113.51 113.66 0.0M
2022-02-16 113.67 113.97 113.53 113.76 0.0M
2022-02-15 113.40 113.70 113.20 113.59 0.0M
2022-02-14 113.27 113.35 112.80 113.06 0.0M
2022-02-11 114.06 114.19 113.29 113.52 0.0M
2022-02-10 114.36 114.96 113.75 114.32 0.0M
2022-02-09 114.39 114.48 114.20 114.25 0.0M
2022-02-08 114.19 114.26 114.01 114.21 0.0M
2022-02-07 114.54 114.58 114.16 114.44 0.0M
2022-02-04 114.66 114.70 114.11 114.49 0.0M
2022-02-03 112.92 114.52 112.79 114.38 0.0M
2022-02-02 113.23 113.31 112.93 113.06 0.0M
2022-02-01 112.62 112.76 112.35 112.73 0.0M
2022-01-31 111.58 112.49 111.53 112.35 0.0M
2022-01-28 111.27 111.74 111.26 111.49 0.0M
2022-01-27 111.57 111.64 111.32 111.44 0.0M
2022-01-26 112.76 113.00 112.35 112.40 0.0M
2022-01-25 112.69 113.08 112.63 113.00 0.0M
2022-01-24 112.99 113.36 112.91 113.27 0.0M
2022-01-21 113.38 113.61 113.37 113.47 0.0M
2022-01-20 113.39 113.59 113.03 113.13 0.0M
2022-01-19 113.34 113.58 113.34 113.46 0.0M
2022-01-18 113.84 113.84 113.15 113.26 0.0M
2022-01-14 114.44 114.57 113.99 114.16 0.0M
2022-01-13 114.59 114.82 114.47 114.57 0.0M
2022-01-12 113.64 114.56 113.60 114.42 0.0M
2022-01-11 113.31 113.77 113.13 113.69 0.0M
2022-01-10 113.16 113.36 112.85 113.28 0.0M
2022-01-07 112.99 113.69 112.93 113.62 0.0M
2022-01-06 113.13 113.33 112.83 112.97 0.0M
2022-01-05 113.08 113.49 113.02 113.15 0.0M
2022-01-04 112.73 113.23 112.73 112.88 0.0M
2022-01-03 113.59 113.66 112.79 112.97 0.0M