Quantcast

Historical Stock Prices

(ETF)
OEUR 
$23.915
*  
0.415
1.71%
Get OEUR Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading OEUR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 24.01 24.01 23.905 23.915 4,065
03/21/2019 24.26 24.33 24.22 24.33 3,345
03/20/2019 24.2 24.3899 24.181 24.3337 3,224
03/19/2019 24.36 24.36 24.33 24.33 700
03/18/2019 24.1944 24.24 24.1944 24.24 605
03/15/2019 24.1087 24.1087 24.0801 24.1 4,745
03/14/2019 23.9647 23.9647 23.9149 23.9149 450
03/13/2019 23.65 23.8201 23.65 23.8201 4,231
03/12/2019 23.53 23.545 23.52 23.545 2,457
03/11/2019 23.53 23.53 23.525 23.525 220
03/08/2019 23.32 23.4401 23.32 23.42 2,816
03/07/2019 23.39 23.41 23.26 23.31 8,664
03/06/2019 23.64 23.64 23.56 23.62 4,722
03/05/2019 23.471 23.6 23.471 23.6 2,831
03/04/2019 23.61 23.6384 23.495 23.5276 2,076
03/01/2019 23.68 23.68 23.58 23.58 4,040
02/28/2019 23.491 23.5816 23.491 23.555 1,862
02/27/2019 23.51 23.6106 23.51 23.57 1,058
02/26/2019 23.607 23.63 23.56 23.63 2,117
02/25/2019 23.56 23.62 23.55 23.55 2,437
02/22/2019 23.59 23.59 23.54 23.54 3,832
02/21/2019 23.625 23.63 23.625 23.63 977
02/20/2019 23.5416 23.65 23.5307 23.65 1,908
02/19/2019 23.36 23.54 23.236 23.54 10,573
02/15/2019 23.2701 23.395 23.2701 23.395 1,292
02/14/2019 23.14 23.1937 23.14 23.1937 2,189
02/13/2019 23.2 23.2 23.13 23.13 1,676
02/12/2019 23.11 23.2 23.11 23.2 1,574
02/11/2019 23.07 23.07 22.92 23 6,536
02/08/2019 22.9441 23.06 22.9441 23.06 11,189
02/07/2019 23.21 23.21 23.035 23.11 3,638
02/06/2019 23.35 23.3927 23.34 23.35 4,662
02/05/2019 23.32 23.4 23.3067 23.4 3,261
02/04/2019 23.08 23.18 23.03 23.18 5,708
02/01/2019 23 23.21 22.93 23.12 178,956
01/31/2019 22.8936 22.955 22.8936 22.955 1,404
01/30/2019 22.8301 22.955 22.8301 22.955 376
01/29/2019 22.76 22.8195 22.76 22.7799 2,090
01/28/2019 22.5713 22.5993 22.53 22.575 5,265
01/25/2019 22.72 22.726 22.6201 22.665 7,699
01/24/2019 22.53 22.53 22.5 22.525 1,419
01/23/2019 22.6609 22.673 22.5892 22.595 4,142
01/22/2019 22.6093 22.6093 22.46 22.48 8,993
01/18/2019 22.7222 22.7541 22.708 22.73 5,807
01/17/2019 22.24 22.57 22.24 22.57 9,420
01/16/2019 22.3809 22.4055 22.324 22.345 1,869
01/15/2019 22.4 22.43 22.29 22.4 12,282
01/14/2019 22.465 22.465 22.42 22.42 6,604
01/11/2019 22.598 22.61 22.4617 22.56 49,879
01/10/2019 22.5112 22.59 22.5112 22.59 8,618
01/09/2019 22.42 22.56 22.42 22.53 11,539
01/08/2019 22.25 22.3699 22.25 22.34 25,099
01/07/2019 22.195 22.2 22.111 22.2 3,993
01/04/2019 22.03 22.17 22.03 22.17 2,454
01/03/2019 21.67 21.799 21.67 21.71 8,647
01/02/2019 21.47 21.63 21.47 21.63 2,740
12/31/2018 21.45 21.7923 21.45 21.72 28,624
12/28/2018 21.7981 21.7981 21.67 21.6769 4,983
12/27/2018 21.37 21.5227 21.2501 21.41 5,439
12/26/2018 21.33 21.72 21.3 21.72 104,335
12/24/2018 21.35 21.607 21.21 21.31 6,819
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio