Ethereum Price in Euro Today: 1,498.5500

Euro price of Ethereum

1 Ethereum = 1,498.5500 EUR
Percentage change: +0.5%
0.5 Ethereum = 749.2750 EUR
0.25 Ethereum = 374.6375 EUR
0.10 Ethereum = 149.8550 EUR
0.05 Ethereum = 74.9275 EUR
Today's High: 1,506.6100 EUR
Today's Low: 1,471.6900 EUR
Market Capitalisation: 180,183,069,902 EUR
Volume: 6,777,103.00 USD

Exchange Rate History for ETHEREUM To EUR: 2023

January - 2023

SunMonTueWedThuFriSat
1

Open: 1,119.9800

High: 1,128.3200

Low: 1,112.5500

Close: 1,114.7100

2

Open: 1,115.1300

High: 1,123.1900

Low: 1,111.3000

Close: 1,120.9100

3

Open: 1,120.6800

High: 1,146.3600

Low: 1,114.3300

Close: 1,135.7000

4

Open: 1,135.7400

High: 1,154.9900

Low: 1,134.7500

Close: 1,150.4900

5

Open: 1,150.4900

High: 1,198.5900

Low: 1,148.0800

Close: 1,184.2900

6

Open: 1,184.2700

High: 1,191.9400

Low: 1,172.3600

Close: 1,188.3300

7

Open: 1,188.5800

High: 1,198.7000

Low: 1,175.9100

Close: 1,191.7700

8

Open: 1,191.7700

High: 1,192.8800

Low: 1,185.0000

Close: 1,186.4200

9

Open: 1,186.4300

High: 1,213.9200

Low: 1,180.0000

Close: 1,208.8900

10

Open: 1,209.5200

High: 1,251.0000

Low: 1,205.2600

Close: 1,230.0400

11

Open: 1,230.0400

High: 1,254.9600

Low: 1,227.7500

Close: 1,243.9700

12

Open: 1,243.9300

High: 1,297.9000

Low: 1,226.7200

Close: 1,290.0700

13

Open: 1,290.6300

High: 1,324.3300

Low: 1,272.1700

Close: 1,304.1300

14

Open: 1,304.2300

High: 1,351.5400

Low: 1,292.4600

Close: 1,339.5700

15

Open: 1,339.9700

High: 1,473.1200

Low: 1,338.6000

Close: 1,430.0500

16

Open: 1,430.2500

High: 1,443.6000

Low: 1,397.8300

Close: 1,434.2600

17

Open: 1,434.3100

High: 1,483.7900

Low: 1,405.1300

Close: 1,455.6400

18

Open: 1,455.6100

High: 1,480.4000

Low: 1,424.8200

Close: 1,450.9300

19

Open: 1,451.3200

High: 1,479.8700

Low: 1,387.7300

Close: 1,399.5000

20

Open: 1,399.1900

High: 1,443.8900

Low: 1,398.3100

Close: 1,431.9200

21

Open: 1,431.4500

High: 1,535.0000

Low: 1,423.5700

Close: 1,527.7200

22

Open: 1,527.8300

High: 1,547.7100

Low: 1,490.0000

Close: 1,497.9200

23

Open: 1,498.4700

High: 1,531.2500

Low: 1,477.5200

Close: 1,498.6800

24

Open: 1,498.6800

High: 1,515.9300

Low: 1,459.6900

Close: 1,496.5100

25

Open: 1,496.5900

High: 1,509.2300

Low: 1,410.0000

Close: 1,428.6000

26

Open: 1,428.7900

High: 1,503.3600

Low: 1,391.1900

Close: 1,475.5700

27

Open: 1,476.6000

High: 1,494.9900

Low: 1,452.5000

Close: 1,470.2500

28

Open: 1,469.0700

High: 1,492.0300

Low: 1,424.2900

Close: 1,470.7100

29

Open: 1,470.7000

High: 1,478.0800

Low: 1,433.8200

Close: 1,447.7200

30

Open: 1,447.2900

High: 1,527.0000

Low: 1,442.5600

Close: 1,513.4800

31

Open: 1,512.9400

High: 1,514.8800

Low: 1,414.5900

Close: 1,444.0800

February - 2023

SunMonTueWedThuFriSat
1

Open: 1,443.7500

High: 1,476.0800

Low: 1,438.9000

Close: 1,460.1200

2

Open: 1,459.8700

High: 1,499.0000

Low: 1,429.6500

Close: 1,491.8000

3

Open: 1,490.8100

High: 1,570.0000

Low: 1,490.0200

Close: 1,507.3500

4

Open: 1,506.8300

High: 1,547.7600

Low: 1,496.6600

Close: 1,540.8600

5

Open: 1,540.7900

High: 1,568.9100

Low: 1,525.0000

Close: 1,543.0800

6

Open: 1,543.0700

High: 1,550.0000

Low: 1,491.6700

Close: 1,510.7300

7

Open: 1,510.5900

High: 1,543.1100

Low: 1,490.9600

Close: 1,504.5400

8

Open: 1,505.0100

High: 1,563.0000

Low: 1,503.5400

Close: 1,557.7700

9

Open: 1,557.4200

High: 1,581.2800

Low: 1,521.4100

Close: 1,539.7400

10

Open: 1,540.6500

High: 1,544.7900

Low: 1,418.6900

Close: 1,439.0200

11

Open: 1,439.2800

High: 1,448.6100

Low: 1,397.1600

Close: 1,417.9200

12

Open: 1,417.5900

High: 1,446.5300

Low: 1,411.8300

Close: 1,442.1400

13

Open: 1,442.6100

High: 1,451.7700

Low: 1,400.0000

Close: 1,419.2500

14

Open: 1,419.6000

High: 1,427.3700

Low: 1,366.0000

Close: 1,403.9000

15

Open: 1,403.8900

High: 1,459.1500

Low: 1,384.0400

Close: 1,449.0400

16

Open: 1,449.5000

High: 1,574.9800

Low: 1,438.6300

Close: 1,565.9100

17

Open: 1,565.7300

High: 1,632.8300

Low: 1,532.0000

Close: 1,534.7800

18

Open: 1,535.4800

High: 1,608.4000

Low: 1,530.0000

Close: 1,583.6100

19

Open: 1,583.7700

High: 1,601.7900

Low: 1,569.0000

Close: 1,581.0600

20

Open: 1,581.1000

High: 1,615.0400

Low: 1,559.1000

Close: 1,573.4600

21

Open: 1,572.5100

High: 1,607.9700

Low: 1,546.2400

Close: 1,592.6100

22

Open: 1,593.3700

High: 1,607.3300

Low: 1,538.1300

Close: 1,557.8500

23

Open: 1,557.8600

High: 1,560.0000

Low: 1,503.0000

Close: 1,549.8800

24

Open: 1,549.8100

High: 1,579.5000

Low: 1,536.0000

Close: 1,557.7700

25

Open: 1,557.6400

High: 1,568.8700

Low: 1,494.8600

Close: 1,525.5600

26

Open: 1,525.2100

High: 1,525.2100

Low: 1,480.0000

Close: 1,513.8300

27

Open: 1,513.8800

High: 1,565.0000

Low: 1,508.2800

Close: 1,555.2900

28

Open: 1,555.5600

High: 1,576.2000

Low: 1,518.5100

Close: 1,540.8000

March - 2023

SunMonTueWedThuFriSat
1

Open: 1,540.8000

High: 1,552.5800

Low: 1,511.2300

Close: 1,515.8900

2

Open: 1,516.8800

High: 1,567.3800

Low: 1,510.0000

Close: 1,561.0400

3

Open: 1,561.3200

High: 1,571.0000

Low: 1,529.7300

Close: 1,554.5000

4

Open: 1,554.9500

High: 1,556.1100

Low: 1,454.9500

Close: 1,475.5900

5

Open: 1,475.4000

High: 1,482.3000

Low: 1,458.0000

Close: 1,473.0200

6

Open: 1,473.0100

High: 1,491.9100

Low: 1,462.0000

Close: 1,472.1100

7

Open: 1,472.3400

High: 1,480.4400

Low: 1,461.0100

Close: 1,465.6800

8

Open: 1,465.0400

High: 1,483.0000

Low: 1,445.0000

Close: 1,480.0100

9

Open: 1,480.0200

High: 1,488.0000

Low: 1,443.4900

Close: 1,452.3800

10

Open: 1,452.0100

High: 1,464.3300

Low: 1,330.0000

Close: 1,357.4100

11

Open: 1,357.7000

High: 1,357.7000

Low: 1,287.8100

Close: 1,342.0100

12

Open: 1,342.0200

High: 1,394.0000

Low: 1,322.2600

Close: 1,369.8500

13

Open: 1,369.9900

High: 1,485.0000

Low: 1,353.1200

Close: 1,465.0000

14

Open: 1,464.9900

High: 1,573.2600

Low: 1,452.4500

Close: 1,538.4200

15

Open: 1,538.5800

High: 1,655.8700

Low: 1,525.3800

Close: 1,580.0300

16

Open: 1,579.6600

High: 1,612.1600

Low: 1,526.7600

Close: 1,559.2400

17

Open: 1,559.6600

High: 1,596.0100

Low: 1,541.8900

Close: 1,579.3900

18

Open: 1,579.3100

High: 1,684.8000

Low: 1,569.7300

Close: 1,675.4300

19

Open: 1,675.4300

High: 1,726.0000

Low: 1,633.3600

Close: 1,648.3200

20

Open: 1,648.0700

High: 1,724.9900

Low: 1,648.0700

Close: 1,670.8300

21

Open: 1,673.6600

High: 1,693.6800

Low: 1,612.6700

Close: 1,620.4900

22

Open: 1,620.1400

High: 1,705.9400

Low: 1,607.2800

Close: 1,676.0200

23

Open: 1,676.0200

High: 1,689.9600

Low: 1,578.2800

Close: 1,599.3600

24

Open: 1,599.4600

High: 1,705.9700

Low: 1,591.4900

Close: 1,676.3900

25

Open: 1,676.0200

High: 1,681.3100

Low: 1,606.0900

Close: 1,629.4200

26

Open: 1,629.3900

High: 1,640.1700

Low: 1,595.0000

Close: 1,622.1500

27

Open: 1,621.8300

High: 1,675.5000

Low: 1,619.3000

Close: 1,647.7100

28

Open: 1,647.5500

High: 1,654.7000

Low: 1,568.0000

Close: 1,587.4200

29

Open: 1,587.7200

High: 1,654.4400

Low: 1,573.7700

Close: 1,635.8800

30

Open: 1,636.2700

High: 1,684.3800

Low: 1,635.5900

Close: 1,652.0700

31

Open: 1,652.0700

High: 1,687.1500

Low: 1,619.6000

Close: 1,645.9800

April - 2023

SunMonTueWedThuFriSat
1

Open: 1,645.8700

High: 1,697.8300

Low: 1,636.0000

Close: 1,681.1500

2

Open: 1,680.6800

High: 1,698.0000

Low: 1,665.1800

Close: 1,680.2200

3

Open: 1,680.4600

High: 1,683.6800

Low: 1,635.2200

Close: 1,662.4300

4

Open: 1,661.7700

High: 1,688.7200

Low: 1,624.5000

Close: 1,659.3100

5

Open: 1,659.3100

High: 1,736.0000

Low: 1,652.8500

Close: 1,708.2200

6

Open: 1,708.2200

High: 1,772.1100

Low: 1,703.6100

Close: 1,750.8000

7

Open: 1,750.7900

High: 1,750.8000

Low: 1,702.5000

Close: 1,716.4000

8

Open: 1,716.4600

High: 1,725.6900

Low: 1,690.0000

Close: 1,709.6500

9

Open: 1,709.7600

High: 1,725.0000

Low: 1,696.8100

Close: 1,698.3000

10

Open: 1,698.3100

High: 1,718.3200

Low: 1,676.0000

Close: 1,704.2100

11

Open: 1,704.1800

High: 1,764.0000

Low: 1,693.1200

Close: 1,756.9300

12

Open: 1,757.2500

High: 1,775.0000

Low: 1,724.9700

Close: 1,731.1900

13

Open: 1,731.4000

High: 1,760.0000

Low: 1,696.2300

Close: 1,744.2200

14

Open: 1,744.2200

High: 1,832.1000

Low: 1,730.2900

Close: 1,823.3700

15

Open: 1,823.4000

High: 1,928.0000

Low: 1,820.4200

Close: 1,910.3800

16

Open: 1,910.5600

High: 1,922.0000

Low: 1,885.0200

Close: 1,902.9700

17

Open: 1,903.0700

High: 1,945.3000

Low: 1,888.0000

Close: 1,929.1800

18

Open: 1,929.2700

High: 1,930.5400

Low: 1,880.0900

Close: 1,899.4300

19

Open: 1,899.5400

High: 1,935.2600

Low: 1,880.0000

Close: 1,916.0100

20

Open: 1,916.8800

High: 1,917.3100

Low: 1,760.0000

Close: 1,769.7700

21

Open: 1,768.0800

High: 1,805.2500

Low: 1,746.9400

Close: 1,771.6200

22

Open: 1,771.8300

High: 1,784.9300

Low: 1,660.3000

Close: 1,681.8100

23

Open: 1,681.8100

High: 1,721.0000

Low: 1,679.3400

Close: 1,709.6500

24

Open: 1,709.4800

High: 1,715.8300

Low: 1,673.0300

Close: 1,694.7500

25

Open: 1,694.9200

High: 1,718.3000

Low: 1,636.4200

Close: 1,666.2200

26

Open: 1,666.1700

High: 1,710.8400

Low: 1,637.0500

Close: 1,700.3000

27

Open: 1,700.3000

High: 1,777.8100

Low: 1,620.9000

Close: 1,690.6700

28

Open: 1,689.5900

High: 1,757.0000

Low: 1,687.0000

Close: 1,730.7300

29

Open: 1,730.9100

High: 1,748.4500

Low: 1,700.0000

Close: 1,716.7100

30

Open: 1,716.9200

High: 1,740.0000

Low: 1,710.3100

Close: 1,732.2900

May - 2023

SunMonTueWedThuFriSat
1

Open: 1,732.2800

High: 1,760.0000

Low: 1,695.0100

Close: 1,696.3500

2

Open: 1,699.0100

High: 1,713.8000

Low: 1,646.2700

Close: 1,669.7800

3

Open: 1,669.1700

High: 1,709.4100

Low: 1,658.9000

Close: 1,698.6500

4

Open: 1,698.4800

High: 1,731.9900

Low: 1,670.5400

Close: 1,721.6600

5

Open: 1,721.6600

High: 1,736.2700

Low: 1,695.3200

Close: 1,704.0000

6

Open: 1,704.0000

High: 1,814.8400

Low: 1,702.7000

Close: 1,810.0500

7

Open: 1,810.0300

High: 1,831.7800

Low: 1,688.1600

Close: 1,725.0500

8

Open: 1,725.0500

High: 1,755.6000

Low: 1,700.0000

Close: 1,700.3400

9

Open: 1,700.4500

High: 1,712.1100

Low: 1,646.8800

Close: 1,681.3500

10

Open: 1,681.4900

High: 1,698.1800

Low: 1,665.0600

Close: 1,685.7500

11

Open: 1,685.6900

High: 1,717.0500

Low: 1,633.0200

Close: 1,677.7600

12

Open: 1,677.7600

High: 1,680.0700

Low: 1,625.0000

Close: 1,645.5100

13

Open: 1,645.2500

High: 1,674.1000

Low: 1,592.7900

Close: 1,666.5700

14

Open: 1,666.6600

High: 1,674.3300

Low: 1,647.6000

Close: 1,656.0000

15

Open: 1,656.1000

High: 1,681.7000

Low: 1,651.0000

Close: 1,658.9200

16

Open: 1,658.9200

High: 1,697.3700

Low: 1,646.1600

Close: 1,670.6200

17

Open: 1,670.6200

High: 1,684.9900

Low: 1,652.2300

Close: 1,678.3300

18

Open: 1,678.3300

High: 1,693.0000

Low: 1,649.0100

Close: 1,680.0500

19

Open: 1,680.0500

High: 1,691.8000

Low: 1,645.0200

Close: 1,670.1000

20

Open: 1,670.0600

High: 1,689.1300

Low: 1,665.0000

Close: 1,676.9100

21

Open: 1,676.9100

High: 1,692.0000

Low: 1,672.7300

Close: 1,684.1300

22

Open: 1,683.8500

High: 1,691.0000

Low: 1,662.3500

Close: 1,667.9000

23

Open: 1,667.9100

High: 1,689.0000

Low: 1,656.2400

Close: 1,680.7300

24

Open: 1,680.7100

High: 1,731.3300

Low: 1,678.8000

Close: 1,720.7200

25

Open: 1,720.7800

High: 1,720.7800

Low: 1,650.0000

Close: 1,672.4700

26

Open: 1,672.2900

High: 1,694.0000

Low: 1,637.7600

Close: 1,683.5200

27

Open: 1,683.5400

High: 1,716.1600

Low: 1,675.8300

Close: 1,704.2700

28

Open: 1,704.1900

High: 1,710.8100

Low: 1,690.5100

Close: 1,706.5800

29

Open: 1,706.3800

High: 1,785.8600

Low: 1,700.5100

Close: 1,779.3600

30

Open: 1,779.3600

High: 1,796.9900

Low: 1,748.8000

Close: 1,767.0900

31

Open: 1,767.0100

High: 1,785.4400

Low: 1,755.0000

Close: 1,770.5200

June - 2023

SunMonTueWedThuFriSat
1

Open: 1,770.5200

High: 1,778.4900

Low: 1,733.0100

Close: 1,752.8500

2

Open: 1,752.8500

High: 1,766.8300

Low: 1,720.8600

Close: 1,729.9900

3

Open: 1,729.9900

High: 1,784.1200

Low: 1,717.6700

Close: 1,781.7400

4

Open: 1,781.7200

High: 1,783.1000

Low: 1,759.4500

Close: 1,767.3400

5

Open: 1,767.3500

High: 1,786.5500

Low: 1,760.9700

Close: 1,767.2700

6

Open: 1,766.9100

High: 1,767.2800

Low: 1,660.0000

Close: 1,692.2400

7

Open: 1,691.7900

High: 1,773.0000

Low: 1,683.7300

Close: 1,760.8500

8

Open: 1,760.9100

High: 1,770.8300

Low: 1,700.5300

Close: 1,709.9200

9

Open: 1,709.9200

High: 1,726.8900

Low: 1,706.7800

Close: 1,710.9300

10

Open: 1,710.9400

High: 1,722.7900

Low: 1,693.6400

Close: 1,711.8500

11

Open: 1,711.8200

High: 1,716.1900

Low: 1,601.0000

Close: 1,634.6600

12

Open: 1,634.7100

High: 1,655.0000

Low: 1,621.4800

Close: 1,630.6500

13

Open: 1,630.6800

High: 1,632.9900

Low: 1,600.2600

Close: 1,617.7300

14

Open: 1,617.7400

High: 1,632.7300

Low: 1,594.9400

Close: 1,611.4300

15

Open: 1,611.4500

High: 1,619.1600

Low: 1,506.4000

Close: 1,522.7800

16

Open: 1,523.0400

High: 1,533.8600

Low: 1,492.7500

Close: 1,521.8300

17

Open: 1,521.8800

High: 1,579.7200

Low: 1,509.1700

Close: 1,568.4300

18

Open: 1,568.4400

High: 1,615.2600

Low: 1,565.7200

Close: 1,578.9300

19

Open: 1,578.8000

High: 1,595.7900

Low: 1,564.9600

Close: 1,572.3600

20

Open: 1,572.3600

High: 1,602.9500

Low: 1,554.6500

Close: 1,588.7300

21

Open: 1,588.7300

High: 1,643.9300

Low: 1,570.5600

Close: 1,639.9000

22

Open: 1,640.7000

High: 1,729.2300

Low: 1,636.9600

Close: 1,715.2800

23

Open: 1,715.2100

High: 1,752.0000

Low: 1,700.0000

Close: 1,707.7100

24

Open: 1,707.2100

High: 1,777.4900

Low: 1,702.0400

Close: 1,736.0000

25

Open: 1,736.0000

High: 1,748.5100

Low: 1,712.4000

Close: 1,720.3900

26

Open: 1,720.2700

High: 1,769.0000

Low: 1,715.7200

Close: 1,739.1500

27

Open: 1,739.1400

High: 1,747.1100

Low: 1,683.5000

Close: 1,702.9700

28

Open: 1,702.9900

High: 1,744.0000

Low: 1,700.6800

Close: 1,724.4200

29

Open: 1,724.6400

High: 1,724.6400

Low: 1,664.9400

Close: 1,674.8700

30

Open: 1,706.6900

High: 1,777.3300

Low: 1,692.7300

Close: 1,771.1900

July - 2023

SunMonTueWedThuFriSat
1

Open: 1,771.1900

High: 1,785.7400

Low: 1,759.3800

Close: 1,764.7000

2

Open: 1,764.7000

High: 1,786.3600

Low: 1,756.6100

Close: 1,775.9700

3

Open: 1,775.9700

High: 1,837.2000

Low: 1,791.5000

Close: 1,792.3600

4

Open: 1,792.3600

High: 1,790.6500

Low: 1,762.3500

Close: 1,780.7500

5

Open: 1,780.7500

High: 1,771.4200

Low: 1,758.2000

Close: 1,761.0100

6

Open: 1,761.0100

High: 1,728.3100

Low: 1,698.8900

Close: 1,698.8900

7

Open: 1,698.6500

High: 1,722.7400

Low: 1,681.3200

Close: 1,708.2800

8

Open: 1,708.9700

High: 1,710.4800

Low: 1,694.1500

Close: 1,704.1100

9

Open: 1,704.1100

High: 1,707.2000

Low: 1,692.6000

Close: 1,701.1400

10

Open: 1,701.1400

High: 1,716.3200

Low: 1,695.3000

Close: 1,709.9600

11

Open: 1,709.9600

High: 1,721.6300

Low: 1,700.4700

Close: 1,707.4300

12

Open: 1,707.4300

High: 1,694.5100

Low: 1,674.5700

Close: 1,682.4900

13

Open: 1,682.4900

High: 1,799.3900

Low: 1,724.7800

Close: 1,787.3300

14

Open: 1,787.3300

High: 1,741.1600

Low: 1,714.1100

Close: 1,729.5300

15

Open: 1,729.5300

High: 1,733.2900

Low: 1,721.1200

Close: 1,724.9000

16

Open: 1,724.9000

High: 1,726.0700

Low: 1,715.5400

Close: 1,716.0800

17

Open: 1,716.0800

High: 1,714.9100

Low: 1,693.6900

Close: 1,703.3600

18

Open: 1,692.1600

High: 1,698.6000

Low: 1,685.8100

Close: 1,692.4700

19

Open: 1,703.2800

High: 1,704.7300

Low: 1,698.7900

Close: 1,704.0800

20

Open: 1,695.7900

High: 1,715.5200

Low: 1,708.2900

Close: 1,699.6400

21

Open: 1,699.9400

High: 1,709.9700

Low: 1,701.9000

Close: 1,702.9700

22

Open: 1,702.9700

High: 1,700.6600

Low: 1,676.5100

Close: 1,680.2700

23

Open: 1,680.2700

High: 1,704.1100

Low: 1,693.0100

Close: 1,700.5900

24

Open: 1,700.5900

High: 1,679.6400

Low: 1,657.1900

Close: 1,674.8900

25

Open: 1,675.0200

High: 1,694.3900

Low: 1,669.3600

Close: 1,683.4400

26

Open: 1,683.4400

High: 1,704.3400

Low: 1,672.5000

Close: 1,692.0500

27

Open: 1,692.0500

High: 1,707.3600

Low: 1,682.8500

Close: 1,696.6500

28

Open: 1,696.6500

High: 1,706.8200

Low: 1,692.5900

Close: 1,702.4400

29

Open: 1,701.3200

High: 1,712.6900

Low: 1,701.7500

Close: 1,709.2200

30

Open: 1,709.2200

High: 1,702.9400

Low: 1,688.8600

Close: 1,689.1300

31

Open: 1,689.1300

High: 1,694.8500

Low: 1,684.4800

Close: 1,687.9400

August - 2023

SunMonTueWedThuFriSat
1

Open: 1,687.9400

High: 1,714.8400

Low: 1,698.6600

Close: 1,700.2800

2

Open: 1,700.2800

High: 1,685.3100

Low: 1,666.1300

Close: 1,679.4500

3

Open: 1,681.4000

High: 1,697.5700

Low: 1,671.5500

Close: 1,678.5500

4

Open: 1,678.5500

High: 1,684.8800

Low: 1,660.1500

Close: 1,672.1800

5

Open: 1,672.1800

High: 1,682.3500

Low: 1,669.8600

Close: 1,680.6100

6

Open: 1,676.9300

High: 1,679.1800

Low: 1,669.6200

Close: 1,670.9400

7

Open: 1,670.2000

High: 1,685.2500

Low: 1,650.9200

Close: 1,677.9600

8

Open: 1,669.6600

High: 1,710.9300

Low: 1,691.5800

Close: 1,699.4800

9

Open: 1,699.4800

High: 1,700.3400

Low: 1,679.8000

Close: 1,696.0200

10

Open: 1,681.8300

High: 1,686.8900

Low: 1,678.9600

Close: 1,698.6500

11

Open: 1,682.4300

High: 1,687.6900

Low: 1,678.1500

Close: 1,680.3900

12

Open: 1,689.1600

High: 1,690.5300

Low: 1,688.0900

Close: 1,686.6100

13

Open: 1,685.2200

High: 1,687.0800

Low: 1,685.5800

Close: 1,686.2600

14

Open: 1,695.7600

High: 1,698.1700

Low: 1,686.5600

Close: 1,689.7500

15

Open: 1,699.9200

High: 1,700.4500

Low: 1,666.3500

Close: 1,680.5400

16

Open: 1,676.9300

High: 1,662.5200

Low: 1,645.3500

Close: 1,661.9900

17

Open: 1,661.9900

High: 1,564.1200

Low: 1,498.3200

Close: 1,550.8600

18

Open: 1,550.8600

High: 1,549.3800

Low: 1,522.1500

Close: 1,537.0900

19

Open: 1,537.0900

High: 1,563.8200

Low: 1,541.8100

Close: 1,546.8900

20

Open: 1,552.4600

High: 1,567.5600

Low: 1,543.6300

Close: 1,558.3900

21

Open: 1,558.3900

High: 1,558.6400

Low: 1,519.4900

Close: 1,532.6700

22

Open: 1,531.8300

High: 1,537.6000

Low: 1,500.5800

Close: 1,508.5100

23

Open: 1,508.5100

High: 1,553.6600

Low: 1,525.1700

Close: 1,547.3300

24

Open: 1,547.3300

High: 1,540.6600

Low: 1,526.8500

Close: 1,537.5100

25

Open: 1,537.5100

High: 1,539.4100

Low: 1,528.3000

Close: 1,532.6500

26

Open: 1,532.6500

High: 1,530.8200

Low: 1,523.8300

Close: 1,526.4800

27

Open: 1,526.4800

High: 1,536.2800

Low: 1,529.7500

Close: 1,536.0400

28

Open: 1,536.0400

High: 1,531.5700

Low: 1,515.6600

Close: 1,525.3000

29

Open: 1,525.3000

High: 1,619.4000

Low: 1,578.3600

Close: 1,590.3400

30

Open: 1,590.3400

High: 1,569.6500

Low: 1,556.4100

Close: 1,560.6600

31

Open: 1,560.6600

High: 1,518.8200

Low: 1,493.2100

Close: 1,518.3400

September - 2023

SunMonTueWedThuFriSat
1

Open: 1,518.3400

High: 1,520.7500

Low: 1,505.6600

Close: 1,511.6500

2

Open: 1,511.6500

High: 1,523.6400

Low: 1,516.4300

Close: 1,520.5200

3

Open: 1,520.5200

High: 1,526.1500

Low: 1,516.9900

Close: 1,518.6800

4

Open: 1,518.6800

High: 1,511.0400

Low: 1,504.5800

Close: 1,510.0900

5

Open: 1,510.7200

High: 1,537.3100

Low: 1,493.0900

Close: 1,524.6000

6

Open: 1,524.1600

High: 1,536.8200

Low: 1,519.2800

Close: 1,522.8800

7

Open: 1,522.8800

High: 1,560.5000

Low: 1,537.1800

Close: 1,541.3500

8

Open: 1,541.2300

High: 1,548.0500

Low: 1,511.9800

Close: 1,529.8400

9

Open: 1,529.8400

High: 1,530.8000

Low: 1,524.4800

Close: 1,529.2300

10

Open: 1,529.5300

High: 1,523.4500

Low: 1,505.1200

Close: 1,509.9400

11

Open: 1,509.9400

High: 1,468.1400

Low: 1,437.6800

Close: 1,444.7100

12

Open: 1,444.7100

High: 1,486.2000

Low: 1,466.7300

Close: 1,481.6400

13

Open: 1,481.6400

High: 1,507.8400

Low: 1,491.9500

Close: 1,499.0400

14

Open: 1,499.0400

High: 1,544.8300

Low: 1,522.1300

Close: 1,529.3700

15

Open: 1,529.3700

High: 1,540.1700

Low: 1,525.7100

Close: 1,539.1800

16

Open: 1,539.1800

High: 1,538.9300

Low: 1,531.7100

Close: 1,532.2000

17

Open: 1,532.2000

High: 1,530.0700

Low: 1,517.8900

Close: 1,520.3800

18

Open: 1,520.3800

High: 1,534.2600

Low: 1,517.7500

Close: 1,531.0100

19

Open: 1,531.0100

High: 1,559.3400

Low: 1,535.8900

Close: 1,539.2000

20

Open: 1,539.2000

High: 1,541.3300

Low: 1,523.0000

Close: 1,523.2500

21

Open: 1,523.2500

High: 1,500.9600

Low: 1,481.0200

Close: 1,486.0000

22

Open: 1,486.1400

High: 1,504.9500

Low: 1,481.4500

Close: 1,497.1100

23

Open: 1,497.0900

High: 1,500.5000

Low: 1,494.5000

Close: 1,498.2500

24

Open: 1,498.2500

High: 1,485.3000

Low: 1,471.9900

Close: 1,485.0600

25
26
27
28
29
30

October - 2023

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

November - 2023

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

December - 2023

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
2023 | 2022 | 2021