EUTEUR overview by Osiris Team



Date Open High Low Close Volume
April 1, 2020, 9:55 a.m. 1.0 1.0 1.0 1.0 41.06
March 31, 2020, 5:05 p.m. 1.0 1.0 1.0 1.0 15.0
March 31, 2020, 11:20 a.m. 1.0 1.0 1.0 1.0 16.48
March 27, 2020, 9:30 p.m. 0.99 0.99 0.95 0.95 291.31
March 27, 2020, 7:20 p.m. 0.99 0.99 0.99 0.99 289.6
March 23, 2020, 11:15 p.m. 1.01 1.01 1.01 1.01 7.27
March 23, 2020, 2:05 a.m. 0.99 0.99 0.99 0.99 2.0
March 21, 2020, 8:45 p.m. 1.0 1.0 1.0 1.0 3590.54
March 21, 2020, 4:05 p.m. 1.0 1.0 1.0 1.0 299.4
March 18, 2020, 9:50 a.m. 1.0 1.01 1.0 1.01 44.0
March 15, 2020, 7 a.m. 0.96 0.96 0.96 0.96 767.52
March 15, 2020, 12:05 a.m. 0.97 0.97 0.96 0.97 444.0
March 14, 2020, 8:55 p.m. 0.97 0.97 0.97 0.97 205.85
March 13, 2020, 5:45 a.m. 0.96 0.96 0.96 0.96 230.64
March 12, 2020, 1:05 p.m. 1.0 1.0 0.96 0.96 202.31
March 12, 2020, 12:40 p.m. 0.96 0.96 0.96 0.96 209.29
March 12, 2020, 12:35 p.m. 0.96 0.96 0.96 0.96 627.88
March 12, 2020, 12:05 p.m. 0.99 1.0 0.99 1.0 1872.0
March 8, 2020, 7:55 a.m. 0.98 0.99 0.98 0.99 4266.0
March 7, 2020, 5:35 p.m. 0.96 0.96 0.95 0.95 998.9
March 7, 2020, 2 p.m. 0.96 0.96 0.96 0.96 53.0
March 6, 2020, 11:15 p.m. 0.96 0.96 0.96 0.96 942.12
March 6, 2020, 11:10 p.m. 0.96 0.96 0.96 0.96 2324.42
March 6, 2020, 3:45 p.m. 0.98 0.99 0.96 0.96 2404.41
March 5, 2020, 11:55 p.m. 0.97 0.97 0.97 0.97 293.52
March 5, 2020, 5:35 p.m. 0.97 0.97 0.97 0.97 222.0
March 5, 2020, 3:40 p.m. 0.97 0.97 0.97 0.97 2783.26
March 5, 2020, 3:35 p.m. 1.0 1.0 1.0 1.0 231.79
March 4, 2020, 4:10 p.m. 0.97 0.97 0.97 0.97 1706.58
March 4, 2020, 4:05 p.m. 1.01 1.01 1.01 1.01 337.08
March 4, 2020, 11:10 a.m. 1.01 1.01 0.97 0.97 298.9
March 4, 2020, 4 a.m. 0.99 0.99 0.97 0.97 1063.46
March 4, 2020, 3:50 a.m. 0.99 0.99 0.99 0.99 57.3
March 4, 2020, 2:05 a.m. 1.01 1.01 1.01 1.01 195.68
March 4, 2020, 1:50 a.m. 0.97 0.97 0.97 0.97 820.99
March 4, 2020, 1:45 a.m. 1.0 1.01 0.97 1.01 2526.31
March 3, 2020, 5:35 p.m. 0.97 0.97 0.97 0.97 5.0
March 3, 2020, 5:25 p.m. 0.97 0.97 0.97 0.97 892.22
March 3, 2020, 5:20 p.m. 1.0 1.01 0.97 0.99 9211.41
March 3, 2020, 4:40 p.m. 0.99 0.99 0.99 0.99 57.5
March 3, 2020, 3:30 p.m. 0.97 0.97 0.96 0.96 1774.53
March 3, 2020, 2:45 p.m. 1.01 1.01 0.97 0.97 1107.0
March 3, 2020, 2:40 p.m. 0.97 0.97 0.97 0.97 2565.29
March 3, 2020, 2:30 p.m. 1.01 1.02 1.01 1.02 520.67
March 3, 2020, 11:55 a.m. 0.97 0.97 0.97 0.97 1002.3
March 3, 2020, 11:50 a.m. 1.02 1.02 1.02 1.02 337.17
March 3, 2020, 4:50 a.m. 0.98 0.98 0.97 0.97 2339.76
March 3, 2020, 4:45 a.m. 1.01 1.01 1.01 1.01 337.17
March 2, 2020, 2:15 p.m. 0.98 0.98 0.98 0.98 32.0
March 2, 2020, 2:10 p.m. 0.98 0.98 0.98 0.98 111.0
March 2, 2020, 2:05 p.m. 0.98 0.98 0.98 0.98 442.91
March 2, 2020, 1:30 p.m. 0.99 0.99 0.97 0.97 563.0
March 2, 2020, 11:20 a.m. 0.98 0.98 0.98 0.98 111.17
March 2, 2020, 11:10 a.m. 0.98 0.98 0.98 0.98 111.0
March 2, 2020, 11:05 a.m. 0.97 0.98 0.97 0.98 222.0
March 2, 2020, 11 a.m. 0.97 0.97 0.97 0.97 111.0
March 2, 2020, 7:45 a.m. 0.97 0.97 0.97 0.97 1758.0
March 2, 2020, 7:20 a.m. 1.02 1.02 1.02 1.02 1131.68
March 2, 2020, 7:15 a.m. 1.0 1.0 1.0 1.0 243.12
March 1, 2020, 7:35 p.m. 0.97 0.97 0.97 0.97 129.0
March 1, 2020, 7:30 p.m. 0.98 0.98 0.98 0.98 341.62
March 1, 2020, 7:25 p.m. 1.02 1.02 1.02 1.02 538.93
Feb. 26, 2020, 8 p.m. 0.99 0.99 0.99 0.99 3.92
Feb. 26, 2020, 5 p.m. 0.99 0.99 0.99 0.99 40.0
Feb. 25, 2020, 10 p.m. 0.99 0.99 0.99 0.99 76.02
Feb. 25, 2020, 9:50 p.m. 0.99 0.99 0.99 0.99 77.55
Feb. 18, 2020, 1:20 p.m. 1.02 1.02 1.02 1.02 1000.0
Feb. 16, 2020, 5 p.m. 0.99 0.99 0.99 0.99 2869.88
Feb. 16, 2020, 4:55 p.m. 1.0 1.02 1.0 1.02 2257.84
Feb. 10, 2020, 2:40 p.m. 0.98 0.98 0.98 0.98 148.88
Feb. 7, 2020, 7:15 p.m. 0.98 0.98 0.98 0.98 103.5
Feb. 7, 2020, 7:10 p.m. 1.0 1.0 1.0 1.0 103.71
Feb. 4, 2020, 6:35 a.m. 0.99 0.99 0.97 0.97 8.0
Feb. 2, 2020, 9:50 p.m. 0.97 0.97 0.97 0.97 208.0
Feb. 2, 2020, 9:40 p.m. 0.99 0.99 0.99 0.99 87.98
Jan. 30, 2020, 12:30 a.m. 1.0 1.0 1.0 1.0 5.0
Jan. 25, 2020, 5 p.m. 0.98 0.98 0.98 0.98 226.55
Jan. 19, 2020, 11:35 a.m. 0.97 0.97 0.97 0.97 895.49
Jan. 19, 2020, 11:30 a.m. 1.02 1.02 1.02 1.02 225.06
Jan. 15, 2020, 8:50 a.m. 1.01 1.02 0.97 0.97 1197.0
Jan. 14, 2020, 11:40 p.m. 0.97 0.97 0.97 0.97 36.0
Jan. 14, 2020, 11:30 p.m. 1.01 1.01 1.01 1.01 38.48
Jan. 14, 2020, 8:55 a.m. 0.97 0.97 0.97 0.97 31.31
Jan. 14, 2020, 7:30 a.m. 1.0 1.01 0.95 0.95 10068.75
Jan. 8, 2020, 3:05 p.m. 1.01 1.01 1.01 1.01 40.63
Jan. 8, 2020, 3 p.m. 1.01 1.01 1.01 1.01 7.39
Jan. 2, 2020, 10:50 p.m. 1.0 1.0 1.0 1.0 13.24
Dec. 29, 2019, 8:30 p.m. 1.01 1.01 0.95 0.95 1761.62
Dec. 20, 2019, 8:25 a.m. 1.01 1.01 1.01 1.01 17.83
Dec. 11, 2019, 3:15 p.m. 1.01 1.01 1.01 1.01 100.0
Dec. 3, 2019, 6:10 p.m. 1.0 1.01 0.95 0.95 1252.88
Dec. 3, 2019, 5:45 p.m. 1.0 1.01 0.95 0.95 1979.59
Nov. 20, 2019, 5:40 p.m. 1.0 1.0 1.0 1.0 100.0
Nov. 15, 2019, 5 p.m. 1.0 1.0 1.0 1.0 9.16
Nov. 15, 2019, 4:55 p.m. 0.95 0.95 0.95 0.95 4.69
Nov. 15, 2019, 4:50 p.m. 0.95 0.95 0.95 0.95 5.0
Nov. 15, 2019, 4:45 p.m. 0.95 1.0 0.95 1.0 11.72
Nov. 15, 2019, 4:40 p.m. 1.0 1.0 1.0 1.0 19.01
Nov. 5, 2019, 3:05 p.m. 1.01 1.01 0.95 0.95 1624.28
Oct. 27, 2019, 4:35 p.m. 1.01 1.01 1.01 1.01 10.82
Oct. 27, 2019, 2:55 p.m. 0.97 0.97 0.97 0.97 5.64
Oct. 27, 2019, 2:50 p.m. 1.01 1.01 1.01 1.01 50.71
Oct. 26, 2019, 12:25 p.m. 1.01 1.01 1.01 1.01 21.31
Oct. 25, 2019, 7 p.m. 1.01 1.01 0.97 0.97 55.94
Oct. 2, 2019, 4:25 a.m. 1.0 1.0 0.97 0.97 144.23
Oct. 1, 2019, 7:45 a.m. 0.97 0.97 0.97 0.97 229.59
Sept. 30, 2019, 9:25 p.m. 0.97 0.97 0.97 0.97 690.9
Sept. 29, 2019, 9:40 p.m. 1.01 1.01 1.01 1.01 4.95
Sept. 29, 2019, 7:45 a.m. 1.0 1.01 1.0 1.01 5922.0
Sept. 29, 2019, 7:40 a.m. 1.0 1.0 1.0 1.0 4700.0
Sept. 16, 2019, 10:50 a.m. 0.96 0.96 0.96 0.96 11.74
Sept. 16, 2019, 10:45 a.m. 1.01 1.01 1.01 1.01 11.76
Sept. 15, 2019, 7:35 p.m. 1.01 1.01 1.01 1.01 4.0
Sept. 14, 2019, 11:45 a.m. 0.96 0.96 0.96 0.96 127.0
Sept. 14, 2019, 10:25 a.m. 0.96 0.96 0.96 0.96 250.97
Sept. 13, 2019, 10:55 p.m. 1.01 1.01 0.96 0.96 38.0
Sept. 13, 2019, 10:50 p.m. 0.96 0.96 0.96 0.96 62.0
Sept. 13, 2019, 1:05 a.m. 1.0 1.01 0.95 0.95 620.72
Sept. 7, 2019, 2:25 p.m. 0.94 0.94 0.94 0.94 333.29
Sept. 7, 2019, 2:10 p.m. 1.01 1.01 1.01 1.01 262.45
Sept. 7, 2019, 11:20 a.m. 0.99 0.99 0.94 0.94 997.99
Sept. 7, 2019, 11:15 a.m. 1.01 1.01 1.01 1.01 1000.0
Sept. 7, 2019, 10:10 a.m. 1.0 1.01 0.97 0.97 331.08
Sept. 7, 2019, 8:40 a.m. 1.0 1.0 0.97 0.97 99.34
Sept. 7, 2019, 8:20 a.m. 1.0 1.0 0.97 0.97 282.85
Sept. 6, 2019, 12:15 p.m. 1.01 1.01 1.01 1.01 10.0
Sept. 6, 2019, 7:20 a.m. 1.0 1.0 1.0 1.0 7.1
Sept. 2, 2019, 9:15 p.m. 1.0 1.0 1.0 1.0 4.3
Sept. 2, 2019, 7:45 p.m. 1.0 1.0 1.0 1.0 11.5
Aug. 28, 2019, 7:30 p.m. 1.0 1.0 1.0 1.0 36.76
Aug. 28, 2019, 6:20 p.m. 1.0 1.0 1.0 1.0 93.73
Aug. 28, 2019, 6:05 p.m. 1.0 1.0 1.0 1.0 6.99
Aug. 28, 2019, 6 p.m. 1.0 1.0 1.0 1.0 138.36
Aug. 28, 2019, 5:40 p.m. 1.0 1.0 1.0 1.0 204.25
Aug. 28, 2019, 5:20 p.m. 1.0 1.0 1.0 1.0 270.68
Aug. 28, 2019, 5:10 p.m. 1.0 1.0 1.0 1.0 270.68
Aug. 28, 2019, 4:30 p.m. 1.0 1.0 1.0 1.0 270.68
Aug. 28, 2019, 4 p.m. 1.0 1.0 1.0 1.0 270.68
Aug. 28, 2019, 3:50 p.m. 1.0 1.0 1.0 1.0 270.68
Aug. 28, 2019, 3:25 p.m. 1.0 1.0 1.0 1.0 314.9
Aug. 28, 2019, 3:20 p.m. 1.0 1.0 1.0 1.0 270.68
Aug. 28, 2019, 3:15 p.m. 1.0 1.0 1.0 1.0 4.0
Aug. 28, 2019, 2:55 p.m. 1.0 1.0 1.0 1.0 200.0
Aug. 28, 2019, 2:50 p.m. 1.0 1.0 1.0 1.0 131.71
Aug. 27, 2019, 5:15 a.m. 1.0 1.0 1.0 1.0 4.01
Aug. 27, 2019, 5 a.m. 1.0 1.0 1.0 1.0 4.0
Aug. 26, 2019, 4:15 a.m. 0.97 0.97 0.96 0.96 330.82
Aug. 25, 2019, 11:35 a.m. 1.0 1.0 0.96 0.96 493.72
Aug. 25, 2019, 10:20 a.m. 0.99 1.01 0.99 1.01 376.24
Aug. 24, 2019, 7:05 p.m. 0.96 0.96 0.96 0.96 88.9
Aug. 24, 2019, 5:45 p.m. 0.96 0.96 0.96 0.96 49.6
Aug. 24, 2019, 5:40 p.m. 0.99 0.99 0.99 0.99 49.7
July 23, 2019, 9:25 p.m. 0.99 0.99 0.99 0.99 10.0
July 22, 2019, 4:25 p.m. 0.99 0.99 0.99 0.99 15.0
July 17, 2019, 12:35 a.m. 0.95 0.95 0.95 0.95 24.9
July 14, 2019, 12:10 p.m. 0.93 0.93 0.93 0.93 85.33
July 14, 2019, 12:05 p.m. 0.99 0.99 0.99 0.99 85.5
July 14, 2019, 10:20 a.m. 1.0 1.0 0.93 0.93 1282.27
July 6, 2019, 10:45 p.m. 0.95 0.95 0.95 0.95 8.25
June 27, 2019, 9:45 a.m. 0.99 0.99 0.99 0.99 7.47
June 25, 2019, 6:20 a.m. 0.92 0.92 0.92 0.92 39.9
June 22, 2019, 9:45 a.m. 0.95 0.95 0.92 0.92 720.54
June 22, 2019, 9:40 a.m. 0.98 0.98 0.98 0.98 8.84
June 21, 2019, 6:45 a.m. 0.99 0.99 0.99 0.99 8.84
June 21, 2019, 6:20 a.m. 0.99 0.99 0.95 0.95 155.58
June 10, 2019, 7:20 p.m. 0.98 0.98 0.98 0.98 0.25
May 30, 2019, 8:30 p.m. 1.0 1.0 0.97 0.97 55.04
May 27, 2019, 9:30 a.m. 0.99 0.99 0.99 0.99 4.03
May 20, 2019, 3 p.m. 1.0 1.0 1.0 1.0 5.19
May 17, 2019, 2:50 p.m. 0.95 0.95 0.95 0.95 55.27
May 16, 2019, 12:20 a.m. 0.99 1.0 0.94 0.94 908.92
May 15, 2019, 8:05 a.m. 0.94 0.94 0.94 0.94 99.8
May 8, 2019, 7:05 p.m. 1.0 1.0 0.95 0.95 702.33
May 5, 2019, 1:20 p.m. 1.0 1.0 1.0 1.0 22.15
May 3, 2019, 9:15 a.m. 0.96 0.96 0.96 0.96 99.8
May 2, 2019, 7:30 p.m. 1.01 1.01 1.01 1.01 100.0
May 2, 2019, 2:25 p.m. 1.01 1.01 0.94 0.94 39.96
May 2, 2019, 10:40 a.m. 1.0 1.01 0.94 1.01 17700.6
April 29, 2019, 6:40 a.m. 0.94 0.94 0.94 0.94 9.99
April 28, 2019, 8:35 p.m. 0.94 0.94 0.94 0.94 3058.81
April 28, 2019, 8:30 p.m. 1.01 1.01 1.01 1.01 3064.94
April 25, 2019, 10:40 p.m. 1.01 1.01 0.97 0.97 479.59
April 25, 2019, 4:40 p.m. 1.01 1.01 1.01 1.01 50.0
April 15, 2019, 5 a.m. 0.97 0.97 0.97 0.97 42.33
April 15, 2019, 4:55 a.m. 1.0 1.01 0.97 1.01 441.34
April 14, 2019, 5:25 p.m. 0.97 0.97 0.97 0.97 299.2
April 14, 2019, 5:20 p.m. 0.97 0.97 0.97 0.97 85.34
April 14, 2019, 5:15 p.m. 1.0 1.0 1.0 1.0 85.52
April 14, 2019, 4:45 p.m. 1.0 1.0 1.0 1.0 100.0
April 13, 2019, 8:20 p.m. 1.0 1.0 0.97 0.97 168.38
April 11, 2019, 3:10 p.m. 0.93 0.93 0.93 0.93 100.0
April 11, 2019, 9:25 a.m. 0.97 0.97 0.97 0.97 4363.9
April 11, 2019, 9:10 a.m. 0.97 0.97 0.97 0.97 678.89
April 11, 2019, 9:05 a.m. 1.01 1.01 0.97 0.97 21108.86
April 11, 2019, 4:50 a.m. 1.01 1.01 0.97 0.97 700.0
April 8, 2019, 1:50 a.m. 1.01 1.01 0.99 0.99 117.01
April 6, 2019, 9:35 a.m. 1.01 1.01 1.01 1.01 40.0
April 4, 2019, 5:15 a.m. 0.98 0.98 0.98 0.98 60.62
April 4, 2019, 5 a.m. 1.01 1.01 1.01 1.01 60.74
April 3, 2019, 12:40 a.m. 0.97 0.97 0.97 0.97 99.8
April 3, 2019, 12:35 a.m. 1.01 1.01 1.01 1.01 100.0
April 1, 2019, 12:45 a.m. 0.97 0.97 0.97 0.97 11.0
April 1, 2019, 12:40 a.m. 1.01 1.01 1.01 1.01 11.0
April 1, 2019, 12:35 a.m. 0.97 0.97 0.97 0.97 11.0
April 1, 2019, 12:30 a.m. 1.01 1.01 1.01 1.01 12.0
March 30, 2019, 6:30 p.m. 1.01 1.01 0.97 0.97 159.84
March 30, 2019, 2 p.m. 1.01 1.01 0.97 0.97 39.96
March 20, 2019, 7:10 p.m. 0.97 0.97 0.97 0.97 299.4
March 11, 2019, 7:35 p.m. 1.01 1.01 1.01 1.01 250.0
March 6, 2019, 6:35 a.m. 1.01 1.01 0.97 0.97 31.96
March 5, 2019, 5:35 p.m. 1.01 1.01 0.97 0.97 57.94
Feb. 26, 2019, 6:50 a.m. 1.01 1.01 1.01 1.01 10.0
Feb. 21, 2019, 3:10 p.m. 0.99 0.99 0.97 0.97 913.03
Feb. 21, 2019, 12:15 p.m. 0.98 0.98 0.98 0.98 19.97
Feb. 21, 2019, 10:20 a.m. 1.01 1.01 1.01 1.01 10.0
Feb. 19, 2019, 3:45 p.m. 1.01 1.01 0.99 0.99 125.73
Feb. 19, 2019, 9:35 a.m. 1.01 1.01 1.01 1.01 10.0
Feb. 11, 2019, 6:45 p.m. 0.99 0.99 0.99 0.99 494.66
Feb. 3, 2019, 10:45 a.m. 0.98 0.98 0.98 0.98 86.16
Jan. 26, 2019, 11 a.m. 0.99 0.99 0.99 0.99 231.63
Jan. 25, 2019, 7 p.m. 1.01 1.01 0.99 0.99 129.87
Jan. 24, 2019, 4:25 p.m. 1.01 1.01 0.99 0.99 1622.0
Jan. 21, 2019, 6:15 a.m. 0.98 0.98 0.98 0.98 10.79
Jan. 18, 2019, 7:50 a.m. 1.0 1.01 1.0 1.01 760.3
Jan. 17, 2019, 11 p.m. 1.0 1.0 1.0 1.0 232.1
Jan. 16, 2019, 12:55 p.m. 0.99 1.0 0.97 0.97 66.83
Jan. 16, 2019, 5:50 a.m. 0.99 0.99 0.99 0.99 10.81
Jan. 9, 2019, 6:45 p.m. 0.99 0.99 0.99 0.99 50.0
Jan. 7, 2019, 10:10 p.m. 1.0 1.0 1.0 1.0 20.08
Jan. 7, 2019, 2:40 p.m. 0.93 0.93 0.93 0.93 39.92
Jan. 7, 2019, 2:35 p.m. 0.93 0.93 0.93 0.93 19.96
Jan. 4, 2019, 8:55 p.m. 0.99 0.99 0.99 0.99 165.86
Jan. 4, 2019, 1:05 a.m. 0.99 0.99 0.99 0.99 165.86
Jan. 1, 2019, 6:10 p.m. 0.99 0.99 0.93 0.93 110.05
Dec. 29, 2018, 7:45 p.m. 0.94 0.94 0.92 0.92 266.2
Dec. 22, 2018, 6:05 a.m. 0.94 0.94 0.94 0.94 33.8
Dec. 19, 2018, 3:35 p.m. 0.92 0.92 0.92 0.92 17.37
Dec. 13, 2018, 10:50 a.m. 0.97 0.97 0.97 0.97 1700.0
Dec. 12, 2018, 2 p.m. 1.01 1.01 1.01 1.01 800.0
Dec. 12, 2018, 1:55 p.m. 1.01 1.01 1.01 1.01 6000.0
Dec. 8, 2018, 3:05 p.m. 1.01 1.01 0.97 0.97 199.8
Dec. 7, 2018, 9:40 a.m. 1.01 1.01 1.01 1.01 190.0
Dec. 5, 2018, 8:25 a.m. 1.01 1.01 0.97 0.97 115.14
Nov. 28, 2018, 6:45 p.m. 1.01 1.01 1.01 1.01 35.0
Nov. 27, 2018, 4:30 p.m. 1.01 1.01 1.01 1.01 10.0
Nov. 27, 2018, 3:20 p.m. 1.01 1.01 1.01 1.01 1.0
Nov. 27, 2018, 3:15 p.m. 1.01 1.01 1.01 1.01 22.0