The Independent News and Data Provider

MENU

Ethereum Price in Euro Today: 3,650.4300

Euro price of Ethereum

1 Ethereum = 3,650.4300 EUR
Percentage change: -7.4%
0.5 Ethereum = 1,825.2150 EUR
0.25 Ethereum = 912.6075 EUR
0.10 Ethereum = 365.0430 EUR
0.05 Ethereum = 182.5215 EUR
Today's High: 3,956.1100 EUR
Today's Low: 3,514.6200 EUR
Market Capitalisation: 432,597,775,319 EUR
Volume: 25,852,352.00 USD
Supply:

Exchange Rate History for ETHEREUM To EUR: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 611.9000

High: 614.1800

Low: 581.6100

Close: 602.4149

2

Open: 602.5800

High: 615.4800

Low: 586.4000

Close: 596.6300

3

Open: 595.8400

High: 643.7300

Low: 585.3900

Close: 633.7126

4

Open: 634.3000

High: 826.3600

Low: 630.6600

Close: 797.9900

5

Open: 798.3800

High: 950.0000

Low: 700.0000

Close: 851.5800

6

Open: 850.4300

High: 925.0700

Low: 789.3700

Close: 894.3300

7

Open: 896.3200

High: 984.8900

Low: 861.5700

Close: 980.1800

8

Open: 980.9900

High: 1,051.5000

Low: 932.9000

Close: 995.5000

9

Open: 999.2838

High: 1,040.0000

Low: 865.5000

Close: 998.9500

10

Open: 994.9463

High: 1,068.5000

Low: 958.4400

Close: 1,047.2000

11

Open: 1,046.2000

High: 1,105.1000

Low: 957.3900

Close: 1,031.3000

12

Open: 1,033.3000

High: 1,033.3000

Low: 758.9000

Close: 894.1900

13

Open: 893.9434

High: 946.3856

Low: 830.6791

Close: 862.2000

14

Open: 861.9000

High: 933.6000

Low: 810.0000

Close: 927.7800

15

Open: 928.1900

High: 1,025.5000

Low: 894.1100

Close: 1,013.6000

16

Open: 1,016.8000

High: 1,032.1000

Low: 886.7000

Close: 968.0093

17

Open: 968.7800

High: 1,071.9000

Low: 955.1700

Close: 1,017.2609

18

Open: 1,016.9000

High: 1,053.4139

Low: 963.9100

Close: 1,020.8000

19

Open: 1,024.0000

High: 1,045.9000

Low: 981.5400

Close: 1,044.0000

20

Open: 1,046.2000

High: 1,187.1380

Low: 1,038.8000

Close: 1,125.1000

21

Open: 1,127.8025

High: 1,160.4000

Low: 1,018.9000

Close: 1,137.5000

22

Open: 1,137.6000

High: 1,146.1000

Low: 892.1900

Close: 913.8600

23

Open: 919.0300

High: 1,048.5000

Low: 861.7100

Close: 1,017.5817

24

Open: 1,015.2000

High: 1,047.2000

Low: 984.0000

Close: 1,012.4441

25

Open: 1,013.7000

High: 1,150.3772

Low: 1,003.4909

Close: 1,144.9540

26

Open: 1,146.1044

High: 1,216.0000

Low: 1,066.3354

Close: 1,089.2180

27

Open: 1,083.6000

High: 1,135.0000

Low: 1,025.6000

Close: 1,124.8000

28

Open: 1,124.5710

High: 1,129.4000

Low: 1,000.0000

Close: 1,024.9000

29

Open: 1,023.3000

High: 1,121.8953

Low: 1,009.3129

Close: 1,096.1000

30

Open: 1,096.1000

High: 1,187.5000

Low: 1,063.7599

Close: 1,137.3019

31

Open: 1,142.2000

High: 1,160.1000

Low: 1,092.0000

Close: 1,136.7000

February - 2021

SunMonTueWedThuFriSat
1

Open: 1,136.7102

High: 1,138.1258

Low: 1,058.2000

Close: 1,083.9000

2

Open: 1,083.6000

High: 1,142.5000

Low: 1,048.4000

Close: 1,140.2000

3

Open: 1,140.5000

High: 1,286.9000

Low: 1,128.5000

Close: 1,256.6000

4

Open: 1,260.7000

High: 1,384.5000

Low: 1,255.6397

Close: 1,380.9000

5

Open: 1,382.6000

High: 1,408.6146

Low: 1,302.4000

Close: 1,333.8000

6

Open: 1,338.8000

High: 1,463.1241

Low: 1,330.4000

Close: 1,426.9000

7

Open: 1,427.6000

High: 1,446.2000

Low: 1,366.6638

Close: 1,391.7000

8

Open: 1,393.3879

High: 1,403.9000

Low: 1,234.8000

Close: 1,338.1000

9

Open: 1,339.0689

High: 1,480.5000

Low: 1,299.2000

Close: 1,454.8000

10

Open: 1,458.8000

High: 1,509.5000

Low: 1,417.7000

Close: 1,463.1893

11

Open: 1,465.9000

High: 1,515.3166

Low: 1,385.3000

Close: 1,441.0000

12

Open: 1,439.8000

High: 1,499.7000

Low: 1,407.3000

Close: 1,473.9358

13

Open: 1,473.9358

High: 1,539.7296

Low: 1,435.8000

Close: 1,522.0000

14

Open: 1,521.0000

High: 1,546.0000

Low: 1,453.8000

Close: 1,497.3000

15

Open: 1,498.7000

High: 1,528.6000

Low: 1,469.9055

Close: 1,487.2000

16

Open: 1,486.8000

High: 1,514.3160

Low: 1,359.6000

Close: 1,466.7000

17

Open: 1,467.4000

High: 1,505.4218

Low: 1,424.7045

Close: 1,475.3000

18

Open: 1,476.0752

High: 1,542.1000

Low: 1,435.8000

Close: 1,534.1000

19

Open: 1,536.0000

High: 1,611.3000

Low: 1,536.0000

Close: 1,604.4000

20

Open: 1,605.7377

High: 1,627.3000

Low: 1,564.7000

Close: 1,614.3052

21

Open: 1,614.3000

High: 1,680.6889

Low: 1,468.8596

Close: 1,581.3000

22

Open: 1,577.0000

High: 1,632.6000

Low: 1,553.5000

Close: 1,597.4000

23

Open: 1,594.8000

High: 1,595.7000

Low: 1,278.9000

Close: 1,460.3000

24

Open: 1,459.0000

High: 1,463.0000

Low: 1,120.8000

Close: 1,298.4000

25

Open: 1,298.3000

High: 1,404.4549

Low: 1,233.7000

Close: 1,335.1000

26

Open: 1,334.9000

High: 1,367.4016

Low: 1,200.5000

Close: 1,221.8848

27

Open: 1,221.4329

High: 1,291.3000

Low: 1,154.8000

Close: 1,194.1000

28

Open: 1,195.6000

High: 1,264.8198

Low: 1,182.9000

Close: 1,209.7000

March - 2021

SunMonTueWedThuFriSat
1

Open: 1,208.7000

High: 1,218.0975

Low: 1,074.3000

Close: 1,177.5000

2

Open: 1,178.9289

High: 1,303.5000

Low: 1,169.6417

Close: 1,302.7000

3

Open: 1,302.8000

High: 1,328.5000

Low: 1,206.8000

Close: 1,231.2000

4

Open: 1,231.4000

High: 1,373.2968

Low: 1,223.6000

Close: 1,303.6011

5

Open: 1,299.4000

High: 1,346.7000

Low: 1,259.7000

Close: 1,286.7284

6

Open: 1,288.5000

High: 1,301.6755

Low: 1,211.2910

Close: 1,286.2623

7

Open: 1,290.7000

High: 1,401.2000

Low: 1,271.1000

Close: 1,385.1012

8

Open: 1,387.6000

High: 1,453.0000

Low: 1,370.2000

Close: 1,448.5928

9

Open: 1,453.3742

High: 1,553.6000

Low: 1,402.1000

Close: 1,545.7000

10

Open: 1,547.2302

High: 1,574.1000

Low: 1,515.1000

Close: 1,573.8000

11

Open: 1,574.5560

High: 1,580.0000

Low: 1,481.7000

Close: 1,509.6000

12

Open: 1,506.9000

High: 1,543.0000

Low: 1,449.6000

Close: 1,526.9000

13

Open: 1,528.0618

High: 1,540.0000

Low: 1,441.7000

Close: 1,483.6764

14

Open: 1,480.2000

High: 1,625.0000

Low: 1,449.2000

Close: 1,610.6925

15

Open: 1,605.6000

High: 1,616.3000

Low: 1,539.3311

Close: 1,546.5000

16

Open: 1,546.5000

High: 1,580.7000

Low: 1,454.7000

Close: 1,502.5049

17

Open: 1,506.7000

High: 1,529.0000

Low: 1,445.5000

Close: 1,517.0000

18

Open: 1,517.4978

High: 1,532.1000

Low: 1,464.7000

Close: 1,519.8000

19

Open: 1,520.6000

High: 1,545.0000

Low: 1,477.4000

Close: 1,491.7000

20

Open: 1,488.4000

High: 1,547.1000

Low: 1,454.5000

Close: 1,516.1000

21

Open: 1,515.2551

High: 1,566.7000

Low: 1,507.9000

Close: 1,507.9000

22

Open: 1,508.0000

High: 1,523.0000

Low: 1,460.7689

Close: 1,501.6401

23

Open: 1,502.9000

High: 1,518.5000

Low: 1,387.6000

Close: 1,409.7767

24

Open: 1,409.7767

High: 1,451.3000

Low: 1,385.2000

Close: 1,410.4019

25

Open: 1,407.6141

High: 1,471.0000

Low: 1,299.9740

Close: 1,342.3000

26

Open: 1,342.3000

High: 1,375.2180

Low: 1,311.0071

Close: 1,348.1000

27

Open: 1,349.7000

High: 1,440.3667

Low: 1,349.7000

Close: 1,439.9000

28

Open: 1,441.2000

High: 1,465.9398

Low: 1,411.9000

Close: 1,449.0258

29

Open: 1,452.0703

High: 1,460.9502

Low: 1,410.0000

Close: 1,430.4000

30

Open: 1,431.6000

High: 1,561.8351

Low: 1,423.7466

Close: 1,546.3902

31

Open: 1,549.4000

High: 1,588.1130

Low: 1,520.0000

Close: 1,574.0000

April - 2021

SunMonTueWedThuFriSat
1

Open: 1,575.0087

High: 1,661.4000

Low: 1,509.9554

Close: 1,634.6000

2

Open: 1,639.3000

High: 1,684.0063

Low: 1,604.4000

Close: 1,671.4000

3

Open: 1,673.5000

High: 1,822.1000

Low: 1,654.7315

Close: 1,815.2290

4

Open: 1,815.9092

High: 1,816.2000

Low: 1,703.0000

Close: 1,709.7000

5

Open: 1,703.4000

High: 1,779.0000

Low: 1,684.6000

Close: 1,766.5000

6

Open: 1,767.8000

High: 1,804.4411

Low: 1,701.7000

Close: 1,783.7000

7

Open: 1,786.8338

High: 1,825.3643

Low: 1,724.9000

Close: 1,778.9000

8

Open: 1,779.3000

High: 1,791.2000

Low: 1,624.3000

Close: 1,652.1000

9

Open: 1,657.3000

High: 1,747.6000

Low: 1,642.3000

Close: 1,744.7427

10

Open: 1,747.3000

High: 1,766.7000

Low: 1,725.4000

Close: 1,739.1000

11

Open: 1,736.7000

High: 1,848.6552

Low: 1,731.1000

Close: 1,795.3000

12

Open: 1,798.5000

High: 1,820.2620

Low: 1,778.8728

Close: 1,808.6531

13

Open: 1,813.0000

High: 1,855.0000

Low: 1,765.3542

Close: 1,795.2585

14

Open: 1,794.9000

High: 1,939.0861

Low: 1,794.2000

Close: 1,920.4000

15

Open: 1,923.9256

High: 2,040.0000

Low: 1,908.5000

Close: 2,027.5133

16

Open: 2,029.1000

High: 2,123.5000

Low: 2,000.0000

Close: 2,102.2000

17

Open: 2,104.9636

High: 2,126.3000

Low: 1,917.9000

Close: 2,021.9000

18

Open: 2,021.2911

High: 2,081.3000

Low: 1,928.4848

Close: 1,930.9051

19

Open: 1,931.0000

High: 1,947.4300

Low: 1,608.2530

Close: 1,782.4000

20

Open: 1,804.2400

High: 1,794.7900

Low: 1,733.6000

Close: 1,905.7700

21

Open: 1,935.1000

High: 1,959.4200

Low: 1,911.4200

Close: 2,006.0300

22

Open: 1,959.9100

High: 1,965.7100

Low: 1,968.7500

Close: 2,129.2800

23

Open: 2,034.3900

High: 2,022.5200

Low: 1,988.4100

Close: 1,952.2800

24

Open: 1,946.3400

High: 1,960.2100

Low: 1,876.5400

Close: 1,881.1100

25

Open: 1,868.0500

High: 1,854.3000

Low: 1,827.7900

Close: 1,903.4800

26

Open: 1,907.3400

High: 1,991.0400

Low: 1,983.3700

Close: 2,068.4200

27

Open: 2,087.7000

High: 2,103.3000

Low: 2,081.4700

Close: 2,184.2100

28

Open: 2,179.7200

High: 2,228.3100

Low: 2,222.3000

Close: 2,244.3400

29

Open: 2,250.9700

High: 2,268.8400

Low: 2,244.1000

Close: 2,247.9500

30

Open: 2,282.9700

High: 2,280.6200

Low: 2,257.2300

Close: 2,307.7600

May - 2021

SunMonTueWedThuFriSat
1

Open: 2,299.8400

High: 2,312.0600

Low: 2,303.3000

Close: 2,449.0900

2

Open: 2,436.0800

High: 2,450.5700

Low: 2,410.4000

Close: 2,451.6400

3

Open: 2,626.1000

High: 2,623.1700

Low: 2,614.6200

Close: 2,565.3800

4

Open: 2,742.8000

High: 2,903.4000

Low: 2,756.4100

Close: 2,803.4900

5

Open: 2,773.6100

High: 2,826.3400

Low: 2,794.5600

Close: 2,727.2300

6

Open: 2,938.1600

High: 2,921.5900

Low: 2,858.1700

Close: 2,836.9300

7

Open: 2,935.8700

High: 2,895.7600

Low: 2,847.7200

Close: 2,864.2600

8

Open: 2,988.0300

High: 3,013.6000

Low: 2,911.7300

Close: 2,897.6600

9

Open: 3,221.6500

High: 3,204.9000

Low: 3,233.0200

Close: 3,265.9900

10

Open: 3,437.6200

High: 3,408.0700

Low: 3,322.1900

Close: 3,384.3800

11

Open: 3,312.4200

High: 3,288.6600

Low: 3,234.4700

Close: 3,267.5900

12

Open: 3,449.0300

High: 3,580.9000

Low: 3,505.7300

Close: 3,537.6500

13

Open: 3,131.7300

High: 3,207.9600

Low: 3,046.0600

Close: 3,331.6800

14

Open: 3,413.1400

High: 3,369.0400

Low: 3,209.2400

Close: 3,151.8800

15

Open: 3,193.8900

High: 3,236.9500

Low: 3,183.8700

Close: 3,260.6900

16

Open: 3,013.3200

High: 3,124.4400

Low: 3,137.0100

Close: 3,190.2800

17

Open: 2,714.1800

High: 2,900.4800

Low: 2,836.0600

Close: 2,801.4600

18

Open: 2,749.4900

High: 2,903.7600

Low: 2,840.6900

Close: 2,854.7400

19

Open: 2,338.6400

High: 2,224.2100

Low: 2,339.5700

Close: 2,406.0600

20

Open: 2,209.6500

High: 2,405.7500

Low: 2,147.5300

Close: 2,228.4100

21

Open: 2,054.5100

High: 2,215.0800

Low: 2,188.3800

Close: 2,260.2400

22

Open: 1,935.6500

High: 1,998.2700

Low: 1,901.6100

Close: 1,811.5000

23

Open: 1,581.2400

High: 1,746.4200

Low: 1,667.1300

Close: 1,813.8000

24

Open: 2,045.9400

High: 2,001.6800

Low: 1,840.1100

Close: 1,847.9100

25

Open: 2,129.3200

High: 2,096.5900

Low: 1,995.7500

Close: 2,175.0400

26

Open: 2,241.6700

High: 2,336.3100

Low: 2,298.5400

Close: 2,354.3000

27

Open: 2,307.8600

High: 2,336.0400

Low: 2,245.9400

Close: 2,259.3700

28

Open: 2,093.3300

High: 2,151.4800

Low: 2,031.7700

Close: 2,105.1400

29

Open: 1,913.3700

High: 1,991.0900

Low: 1,982.6700

Close: 2,069.8600

30

Open: 1,949.2200

High: 2,005.0800

Low: 1,978.6300

Close: 2,006.4400

31

Open: 2,179.8800

High: 2,136.8200

Low: 2,000.4300

Close: 2,013.3700

June - 2021

SunMonTueWedThuFriSat
1

Open: 2,101.1200

High: 2,158.7600

Low: 2,103.4400

Close: 2,187.6800

2

Open: 2,286.9700

High: 2,276.6700

Low: 2,195.9400

Close: 2,161.6400

3

Open: 2,320.2400

High: 2,316.3400

Low: 2,338.2500

Close: 2,335.7900

4

Open: 2,191.4900

High: 2,181.4200

Low: 2,168.7400

Close: 2,172.8800

5

Open: 2,173.7200

High: 2,174.7100

Low: 2,213.3800

Close: 2,294.7700

6

Open: 2,239.8100

High: 2,242.2000

Low: 2,223.0800

Close: 2,191.5300

7

Open: 2,283.7000

High: 2,326.9100

Low: 2,269.9300

Close: 2,273.9900

8

Open: 1,969.9000

High: 2,084.0900

Low: 2,048.3500

Close: 2,037.0400

9

Open: 2,114.2800

High: 2,104.9500

Low: 2,039.9500

Close: 2,086.7900

10

Open: 2,069.3400

High: 2,113.0100

Low: 2,070.5600

Close: 2,089.7700

11

Open: 2,007.5600

High: 2,043.0800

Low: 2,012.3600

Close: 2,000.7900

12

Open: 1,982.4000

High: 2,026.2000

Low: 1,918.6100

Close: 1,898.9700

13

Open: 1,939.7000

High: 1,952.7000

Low: 1,926.8600

Close: 1,933.6600

14

Open: 2,119.1100

High: 2,120.1800

Low: 2,046.5600

Close: 2,071.5200

15

Open: 2,108.1700

High: 2,147.3600

Low: 2,133.8900

Close: 2,160.4800

16

Open: 2,000.9200

High: 2,037.7900

Low: 2,056.9200

Close: 2,095.3200

17

Open: 2,033.6100

High: 2,038.1700

Low: 2,045.4200

Close: 2,045.3500

18

Open: 1,875.2000

High: 1,950.5900

Low: 1,966.8400

Close: 1,964.8600

19

Open: 1,893.3900

High: 1,897.7700

Low: 1,886.3000

Close: 1,893.8000

20

Open: 1,792.6500

High: 1,769.7400

Low: 1,774.1500

Close: 1,855.1900

21

Open: 1,663.1200

High: 1,691.2500

Low: 1,645.7600

Close: 1,700.6200

22

Open: 1,575.0500

High: 1,578.2900

Low: 1,571.7600

Close: 1,633.7900

23

Open: 1,655.3200

High: 1,683.0400

Low: 1,658.7400

Close: 1,681.8500

24

Open: 1,664.6100

High: 1,654.1500

Low: 1,624.8700

Close: 1,627.6600

25

Open: 1,528.9900

High: 1,558.6600

Low: 1,577.4500

Close: 1,655.6700

26

Open: 1,497.1500

High: 1,526.1300

Low: 1,439.4100

Close: 1,512.2400

27

Open: 1,544.9300

High: 1,560.0600

Low: 1,534.3000

Close: 1,565.8900

28

Open: 1,777.8800

High: 1,708.0800

Low: 1,676.1900

Close: 1,664.1500

29

Open: 1,864.5200

High: 1,874.0400

Low: 1,792.5200

Close: 1,816.0100

30

Open: 1,776.0500

High: 1,827.6800

Low: 1,780.0300

Close: 1,800.3200

July - 2021

SunMonTueWedThuFriSat
1

Open: 1,793.5000

High: 1,815.2700

Low: 1,776.4100

Close: 1,819.0000

2

Open: 1,790.8300

High: 1,779.0500

Low: 1,726.2000

Close: 1,723.3300

3

Open: 1,879.9600

High: 1,879.9700

Low: 1,853.6400

Close: 1,810.9800

4

Open: 1,965.6400

High: 1,967.5300

Low: 1,961.5400

Close: 1,961.0200

5

Open: 1,871.1800

High: 1,885.9700

Low: 1,918.5000

Close: 1,930.3000

6

Open: 1,954.6200

High: 1,972.7000

Low: 1,914.8800

Close: 1,956.7900

7

Open: 1,989.0900

High: 2,021.0800

Low: 2,011.8200

Close: 2,017.8700

8

Open: 1,835.7600

High: 1,833.2100

Low: 1,834.6700

Close: 1,883.4900

9

Open: 1,839.2500

High: 1,835.5600

Low: 1,768.6500

Close: 1,795.9300

10

Open: 1,788.1000

High: 1,788.8800

Low: 1,772.6500

Close: 1,795.1000

11

Open: 1,804.9800

High: 1,811.3800

Low: 1,773.8200

Close: 1,765.5500

12

Open: 1,767.8500

High: 1,785.4900

Low: 1,781.5600

Close: 1,822.7700

13

Open: 1,694.5800

High: 1,707.7300

Low: 1,709.2300

Close: 1,696.3700

14

Open: 1,691.1200

High: 1,704.0300

Low: 1,603.1700

Close: 1,603.8600

15

Open: 1,628.4900

High: 1,634.9700

Low: 1,622.1500

Close: 1,659.6400

16

Open: 1,637.5400

High: 1,618.5600

Low: 1,586.1400

Close: 1,620.0700

17

Open: 1,601.7300

High: 1,604.4400

Low: 1,580.8400

Close: 1,603.7800

18

Open: 1,614.4200

High: 1,670.5400

Low: 1,660.7800

Close: 1,662.3900

19

Open: 1,547.4700

High: 1,587.8400

Low: 1,587.4800

Close: 1,618.7300

20

Open: 1,530.2700

High: 1,504.2000

Low: 1,470.7800

Close: 1,490.5600

21

Open: 1,655.2500

High: 1,640.8100

Low: 1,586.1300

Close: 1,597.8700

22

Open: 1,727.2600

High: 1,695.7900

Low: 1,681.3400

Close: 1,684.0300

23

Open: 1,752.1000

High: 1,762.8400

Low: 1,745.2800

Close: 1,765.2300

24

Open: 1,833.2600

High: 1,844.7400

Low: 1,803.8000

Close: 1,822.3700

25

Open: 1,818.8600

High: 1,839.6900

Low: 1,838.3900

Close: 1,843.2000

26

Open: 1,987.5100

High: 1,995.9900

Low: 1,966.3600

Close: 2,004.1000

27

Open: 1,920.0800

High: 1,958.7000

Low: 1,858.1200

Close: 1,857.2300

28

Open: 1,944.7800

High: 1,974.5100

Low: 1,931.7200

Close: 1,910.5800

29

Open: 1,951.6100

High: 1,953.0900

Low: 1,936.9100

Close: 1,937.7300

30

Open: 1,978.7100

High: 1,976.3200

Low: 1,963.0800

Close: 2,022.4800

31

Open: 2,070.3300

High: 2,076.6800

Low: 2,058.1500

Close: 2,051.2200

August - 2021

SunMonTueWedThuFriSat
1

Open: 2,175.7500

High: 2,189.8600

Low: 2,183.5300

Close: 2,191.5600

2

Open: 2,222.9800

High: 2,202.8600

Low: 2,175.9300

Close: 2,219.2500

3

Open: 2,110.0500

High: 2,128.4900

Low: 2,098.1300

Close: 2,088.7300

4

Open: 2,256.3300

High: 2,228.6300

Low: 2,085.8100

Close: 2,111.4900

5

Open: 2,332.1400

High: 2,384.1800

Low: 2,184.6800

Close: 2,264.9500

6

Open: 2,397.1600

High: 2,367.3000

Low: 2,340.6200

Close: 2,352.4000

7

Open: 2,629.2300

High: 2,624.8700

Low: 2,520.8200

Close: 2,515.9700

8

Open: 2,585.3600

High: 2,666.3600

Low: 2,633.8200

Close: 2,697.4200

9

Open: 2,686.5100

High: 2,660.9000

Low: 2,505.5700

Close: 2,495.4900

10

Open: 2,664.2900

High: 2,699.4600

Low: 2,655.6800

Close: 2,659.6800

11

Open: 2,760.6800

High: 2,781.9100

Low: 2,740.6900

Close: 2,728.7300

12

Open: 2,595.2400

High: 2,646.7400

Low: 2,669.0300

Close: 2,657.0500

13

Open: 2,718.9400

High: 2,750.2500

Low: 2,744.2100

Close: 2,708.5600

14

Open: 2,778.1200

High: 2,775.7800

Low: 2,724.0200

Close: 2,800.6600

15

Open: 2,679.9400

High: 2,690.4000

Low: 2,674.3000

Close: 2,735.0500

16

Open: 2,730.1500

High: 2,790.3600

Low: 2,772.6700

Close: 2,784.3400

17

Open: 2,705.3500

High: 2,770.2400

Low: 2,691.7900

Close: 2,681.4800

18

Open: 2,652.5300

High: 2,619.8800

Low: 2,590.3900

Close: 2,623.3000

19

Open: 2,625.2400

High: 2,603.8200

Low: 2,555.1200

Close: 2,570.9300

20

Open: 2,806.6900

High: 2,821.8500

Low: 2,735.7300

Close: 2,753.4000

21

Open: 2,802.1100

High: 2,814.7200

Low: 2,805.3900

Close: 2,800.7500

22

Open: 2,720.3600

High: 2,778.8500

Low: 2,781.4600

Close: 2,790.5700

23

Open: 2,825.1200

High: 2,851.5100

Low: 2,831.7600

Close: 2,840.5700

24

Open: 2,740.5100

High: 2,827.6700

Low: 2,818.9200

Close: 2,844.8900

25

Open: 2,730.6900

High: 2,718.8100

Low: 2,637.5900

Close: 2,737.7800

26

Open: 2,643.3600

High: 2,655.4300

Low: 2,633.7800

Close: 2,644.7900

27

Open: 2,744.0900

High: 2,750.4000

Low: 2,653.1900

Close: 2,643.3200

28

Open: 2,751.7500

High: 2,752.7000

Low: 2,747.0000

Close: 2,755.5200

29

Open: 2,708.9300

High: 2,716.7200

Low: 2,716.7600

Close: 2,709.3300

30

Open: 2,734.3300

High: 2,704.3300

Low: 2,699.4100

Close: 2,692.5700

31

Open: 2,873.5300

High: 2,903.6300

Low: 2,822.6400

Close: 2,739.3900

September - 2021

SunMonTueWedThuFriSat
1

Open: 3,018.5500

High: 2,995.3600

Low: 2,975.9300

Close: 2,991.8800

2

Open: 3,172.4300

High: 3,198.2600

Low: 3,146.2700

Close: 3,157.4500

3

Open: 3,335.2600

High: 3,346.5200

Low: 3,194.2600

Close: 3,191.8300

4

Open: 3,289.3100

High: 3,295.6900

Low: 3,288.9800

Close: 3,299.3400

5

Open: 3,292.1100

High: 3,314.4800

Low: 3,256.3100

Close: 3,259.8600

6

Open: 3,311.4700

High: 3,321.7100

Low: 3,320.5500

Close: 3,315.8700

7

Open: 2,926.4300

High: 3,169.7700

Low: 3,145.3500

Close: 3,289.5200

8

Open: 2,897.5000

High: 2,899.8100

Low: 2,783.8600

Close: 2,800.1400

9

Open: 2,985.7300

High: 2,998.0000

Low: 2,940.4800

Close: 2,959.3000

10

Open: 2,795.5600

High: 2,881.6300

Low: 2,866.3800

Close: 2,907.6700

11

Open: 2,809.1300

High: 2,819.8600

Low: 2,753.6600

Close: 2,768.3500

12

Open: 2,892.5700

High: 2,916.1100

Low: 2,819.5500

Close: 2,800.2500

13

Open: 2,724.6700

High: 2,818.7800

Low: 2,720.1400

Close: 2,789.5200

14

Open: 2,870.8600

High: 2,836.0400

Low: 2,805.3500

Close: 2,798.5800

15

Open: 2,965.4700

High: 2,912.3000

Low: 2,873.3200

Close: 2,871.2500

16

Open: 3,081.1300

High: 3,087.1700

Low: 3,067.8500

Close: 3,081.5300

17

Open: 2,949.0900

High: 2,957.7600

Low: 2,940.4200

Close: 3,022.0400

18

Open: 2,963.1000

High: 2,997.8400

Low: 2,991.9100

Close: 2,992.8800

19

Open: 2,880.6500

High: 2,869.0800

Low: 2,916.9600

Close: 2,928.6700

20

Open: 2,623.2700

High: 2,633.2700

Low: 2,666.7900

Close: 2,724.9500

21

Open: 2,592.3800

High: 2,616.2400

Low: 2,606.0000

Close: 2,594.8100

22

Open: 2,569.2400

High: 2,511.3000

Low: 2,489.5300

Close: 2,500.1200

23

Open: 2,649.7200

High: 2,675.1700

Low: 2,643.9200

Close: 2,678.6000

24

Open: 2,447.2900

High: 2,482.2100

Low: 2,425.2600

Close: 2,617.6200

25

Open: 2,504.0200

High: 2,492.1400

Low: 2,444.3000

Close: 2,505.4200

26

Open: 2,604.9000

High: 2,584.5800

Low: 2,346.8300

Close: 2,420.8000

27

Open: 2,622.9600

High: 2,656.9800

Low: 2,651.3200

Close: 2,655.5400

28

Open: 2,443.9200

High: 2,508.9000

Low: 2,484.1700

Close: 2,515.8600

29

Open: 2,468.5600

High: 2,523.7600

Low: 2,501.8400

Close: 2,511.0800

30

Open: 2,574.4900

High: 2,607.6500

Low: 2,567.9500

Close: 2,608.5500

October - 2021

SunMonTueWedThuFriSat
1

Open: 2,790.1000

High: 2,799.3500

Low: 2,673.5800

Close: 2,617.5500

2

Open: 2,928.6300

High: 2,908.0800

Low: 2,834.8700

Close: 2,840.2200

3

Open: 2,945.0000

High: 2,967.7600

Low: 2,928.7200

Close: 2,952.7000

4

Open: 2,865.1900

High: 2,907.4800

Low: 2,882.3900

Close: 2,897.7500

5

Open: 2,952.0400

High: 2,994.9800

Low: 2,930.4800

Close: 2,923.7300

6

Open: 3,131.9700

High: 3,105.8000

Low: 2,923.8700

Close: 3,019.8000

7

Open: 3,108.4800

High: 3,142.4300

Low: 3,078.9900

Close: 3,053.4100

8

Open: 3,127.6000

High: 3,156.9900

Low: 3,125.3300

Close: 3,101.9200

9

Open: 3,115.4400

High: 3,137.7800

Low: 3,094.7900

Close: 3,115.3400

10

Open: 3,080.8700

High: 3,088.9500

Low: 3,085.6900

Close: 3,112.7200

11

Open: 3,117.2500

High: 3,114.5100

Low: 3,094.1800

Close: 3,046.5300

12

Open: 3,030.1800

High: 3,029.9000

Low: 2,993.8100

Close: 3,025.9100

13

Open: 3,024.7600

High: 3,028.3300

Low: 2,974.9100

Close: 2,998.3500

14

Open: 3,278.9800

High: 3,270.2400

Low: 3,131.7900

Close: 3,128.0200

15

Open: 3,283.2200

High: 3,299.8900

Low: 3,258.6500

Close: 3,305.4200

16

Open: 3,376.9200

High: 3,413.3200

Low: 3,328.8600

Close: 3,331.6300

17

Open: 3,274.7900

High: 3,350.5200

Low: 3,354.2900

Close: 3,358.3600

18

Open: 3,255.1600

High: 3,283.4400

Low: 3,265.0500

Close: 3,364.9500

19

Open: 3,252.0400

High: 3,289.7700

Low: 3,250.4900

Close: 3,255.0000

20

Open: 3,511.8200

High: 3,503.7100

Low: 3,315.3400

Close: 3,297.9200

21

Open: 3,527.3700

High: 3,650.0700

Low: 3,583.7100

Close: 3,564.7700

22

Open: 3,418.7300

High: 3,572.8400

Low: 3,549.9200

Close: 3,557.0200

23

Open: 3,529.7600

High: 3,486.3000

Low: 3,410.6600

Close: 3,472.6400

24

Open: 3,459.9300

High: 3,475.6700

Low: 3,519.5600

Close: 3,527.2200

25

Open: 3,621.6400

High: 3,594.9400

Low: 3,558.2100

Close: 3,569.4900

26

Open: 3,628.5000

High: 3,639.4400

Low: 3,635.1900

Close: 3,632.7300

27

Open: 3,449.0700

High: 3,484.5900

Low: 3,469.0500

Close: 3,668.9200

28

Open: 3,570.7400

High: 3,613.4700

Low: 3,484.6600

Close: 3,491.4000

29

Open: 3,869.4600

High: 3,765.8300

Low: 3,717.4600

Close: 3,738.8700

30

Open: 3,713.9000

High: 3,756.2000

Low: 3,737.0700

Close: 3,783.2100

31

Open: 3,657.4300

High: 3,654.5600

Low: 3,693.4000

Close: 3,739.2800

November - 2021

SunMonTueWedThuFriSat
1

Open: 3,750.8300

High: 3,776.7300

Low: 3,723.5500

Close: 3,677.9800

2

Open: 3,901.3300

High: 3,866.4200

Low: 3,748.0400

Close: 3,771.0900

3

Open: 3,915.8900

High: 3,945.7100

Low: 3,948.7400

Close: 3,934.4300

4

Open: 3,899.2400

High: 3,943.3900

Low: 3,911.1800

Close: 3,946.1300

5

Open: 3,875.2500

High: 3,938.0500

Low: 3,903.5000

Close: 3,942.3000

6

Open: 3,826.9600

High: 3,824.2900

Low: 3,832.8100

Close: 3,896.9800

7

Open: 3,996.4100

High: 4,003.2900

Low: 3,946.6900

Close: 3,949.0600

8

Open: 4,127.0700

High: 4,101.4900

Low: 4,094.8000

Close: 4,123.7200

9

Open: 4,138.7200

High: 4,159.0800

Low: 4,145.3800

Close: 4,152.9400

10

Open: 4,212.4700

High: 4,190.8400

Low: 4,080.7200

Close: 4,091.1200

11

Open: 4,149.1700

High: 4,161.6800

Low: 4,104.6400

Close: 4,078.2500

12

Open: 4,027.7600

High: 4,049.7400

Low: 4,049.3000

Close: 4,154.9900

13

Open: 4,107.7900

High: 4,101.4000

Low: 4,025.0600

Close: 4,067.6500

14

Open: 3,972.6300

High: 4,054.2400

Low: 4,024.3000

Close: 4,064.1000

15

Open: 4,081.5000

High: 4,146.2800

Low: 4,104.2700

Close: 4,111.9600

16

Open: 3,796.3900

High: 3,845.7300

Low: 3,736.1100

Close: 3,811.1500

17

Open: 3,716.1500

High: 3,766.9700

Low: 3,675.5700

Close: 3,703.1100

18

Open: 3,615.7000

High: 3,724.5100

Low: 3,714.0000

Close: 3,774.2700

19

Open: 3,748.4400

High: 3,748.2600

Low: 3,578.4700

Close: 3,580.1600

20

Open: 3,761.9400

High: 3,842.3600

Low: 3,808.0500

Close: 3,808.7100

21

Open: 3,893.3600

High: 3,865.1000

Low: 3,848.1100

Close: 3,887.2300

22

Open: 3,773.2400

High: 3,807.0600

Low: 3,722.3100

Close: 3,705.9700

23

Open: 3,802.7000

High: 3,823.1600

Low: 3,662.5500

Close: 3,683.0400

24

Open: 3,818.6800

High: 3,836.0100

Low: 3,801.8800

Close: 3,800.1700

25

Open: 4,000.2100

High: 3,996.3400

Low: 3,826.5700

Close: 3,821.8000

26

Open: 3,604.6200

High: 3,639.1200

Low: 3,587.8900

Close: 3,926.2800

27

Open: 3,621.6200

High: 0.0000

Low: 0.0000

Close: 0.0000

28
29
30

December - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2021 | 2020 | 2019 | 2018