Australia markets closed

Smartshares Europe (EUF.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.2440+0.0210 (+0.94%)
At close: 05:00PM NZST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.24602.24602.22702.24402.244014,689
03 May 20242.24602.24602.22702.24402.244014,689
02 May 20242.22702.24502.21902.22302.223024,409
01 May 20242.23102.25102.23002.25102.251082,067
30 Apr 20242.22802.25902.22802.25902.259036,100
29 Apr 20242.23502.25502.23302.25002.250093,985
26 Apr 20242.23602.25002.22502.23202.232032,439
24 Apr 20242.26102.26102.24002.26002.260024,331
23 Apr 20242.21002.23102.21002.23102.231015,402
22 Apr 20242.19502.21102.19402.19802.198038,747
19 Apr 20242.20302.20802.18002.19902.199038,602
18 Apr 20242.18902.21102.18902.21102.211018,622
17 Apr 20242.20902.21202.19102.19302.193058,334
16 Apr 20242.20202.22602.20202.22602.226024,569
15 Apr 20242.21302.22002.19702.21702.217038,268
12 Apr 20242.21702.21702.21702.21702.2170-
11 Apr 20242.21402.23302.21402.21702.217031,564
10 Apr 20242.22502.23302.21202.21202.212022,048
09 Apr 20242.24302.24302.24302.24302.2430-
08 Apr 20242.23002.24602.23002.24302.243028,259
05 Apr 20242.21202.24102.21202.24102.241038,558
04 Apr 20242.23702.25902.23702.25602.256030,054
03 Apr 20242.27102.27102.23802.25502.255029,169
02 Apr 20242.28402.28502.26402.28402.2840139,220
28 Mar 20242.28202.28302.26002.26002.260019,456
27 Mar 20242.25902.27002.24402.25002.250024,961
26 Mar 20242.23902.25902.23902.25502.255019,719
25 Mar 20242.23502.25702.23502.23502.235069,065
22 Mar 20242.22102.24302.22102.23202.232032,659
21 Mar 20242.23502.23502.21502.21602.216030,900
20 Mar 20242.19802.21902.19802.21802.218022,080
19 Mar 20242.18302.20702.18202.18502.185017,741
18 Mar 20242.21302.21602.19502.21402.214035,687
15 Mar 20242.21502.22502.19502.22502.225021,054
14 Mar 20242.18902.21002.18702.20902.209030,591
13 Mar 20242.18602.20902.18302.18402.184036,526
12 Mar 20242.16002.18502.15902.16402.164025,991
11 Mar 20242.16202.17802.15502.15602.156023,480
08 Mar 20242.16802.18902.16802.18902.189027,221
07 Mar 20242.14102.17102.14102.16002.160035,865
06 Mar 20242.15902.16302.14102.14102.141020,609
05 Mar 20242.17502.17502.14502.16602.166043,124
04 Mar 20242.14802.17202.14602.15102.1510175,494
01 Mar 20242.13202.15602.13202.13602.136049,314
29 Feb 20242.15502.15502.12802.12802.128029,030
28 Feb 20242.13902.16202.11602.16202.162095,330
27 Feb 20242.11102.13002.11102.11702.1170111,767
26 Feb 20242.11502.13502.10702.13502.135022,280
23 Feb 20242.11002.12602.10302.10602.106019,337
22 Feb 20242.08602.12002.08602.10202.102029,259
21 Feb 20242.09502.11102.08202.08202.0820114,680
20 Feb 20242.08702.10702.08502.08502.085020,875
19 Feb 20242.10002.11202.09302.10902.109036,434
16 Feb 20242.09902.12102.09902.12102.121044,115
15 Feb 20242.08102.10302.08102.09902.099018,773
14 Feb 20242.06302.08102.06302.06302.063029,089
13 Feb 20242.09902.09902.07902.08602.086027,688
12 Feb 20242.07702.09402.07202.07602.076032,374
09 Feb 20242.08502.10102.07202.07202.072019,884
08 Feb 20242.08202.09402.07502.07502.075025,138
07 Feb 20242.11402.11402.08602.08602.086031,785
05 Feb 20242.11502.11502.09302.10602.106062,211
02 Feb 20242.10002.11802.10002.10002.100024,165
01 Feb 20242.07102.10002.07102.07702.0770643,429
31 Jan 20242.09102.10102.08502.08502.085032,514
30 Jan 20242.08802.10402.08602.10002.100019,915
29 Jan 20242.09602.11202.09202.09202.092041,458
26 Jan 20242.08802.09002.06902.08502.085019,287
25 Jan 20242.06302.08402.06202.08002.080098,642
24 Jan 20242.04802.06602.04802.05702.057015,438
23 Jan 20242.05802.07702.05502.07002.0700143,030
22 Jan 20242.04302.06202.04202.04502.0450155,830
19 Jan 20242.04102.06502.04102.06502.065022,184
18 Jan 20242.01902.04002.01902.04002.040017,952
17 Jan 20242.02902.05102.02902.04602.046020,712
16 Jan 20242.04702.07102.04702.07102.071045,301
15 Jan 20242.03602.05602.03602.04102.041026,250
12 Jan 20242.03502.05102.02602.02902.029061,194
11 Jan 20242.05002.06502.04402.04402.044021,006
10 Jan 20242.03302.05102.03202.03202.032023,208
09 Jan 20242.06802.06902.04502.04702.047025,683
08 Jan 20242.02702.04802.02702.02902.029036,690
05 Jan 20242.05902.06002.04002.04502.045026,613
04 Jan 20242.04102.04102.02202.03402.034026,640
03 Jan 20242.06702.06702.03202.03202.032083,926
29 Dec 20232.06102.06102.03702.04302.043015,540
28 Dec 20232.06602.06602.04402.06202.062029,552
27 Dec 20232.06102.06102.04002.05502.0550250,787
22 Dec 20232.03502.05602.03502.05402.054015,940
21 Dec 20232.01602.04102.01602.02502.025048,000
20 Dec 20232.03602.05702.03602.05002.050030,059
19 Dec 20232.06202.06202.03102.03102.031032,612
18 Dec 20232.03102.06402.03102.03102.031033,404
15 Dec 20232.05402.07502.05402.07102.071015,950
14 Dec 20232.03002.05802.02802.02802.0280169,469
13 Dec 20232.04702.04902.02902.04702.047014,929
12 Dec 20232.04902.04902.02102.02102.021022,089
11 Dec 20232.02702.04602.02402.02602.026032,270
08 Dec 20232.00102.01701.99901.99901.999015,571
07 Dec 20232.02202.02202.00202.00902.009027,956
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...