XAGEUR
Gümüş Euro
15:36:23
56.39 €
-0.94 (%-1.64)
Previous Close: 57.33·
Volatility: 3.52
Day Low₺55.41
Day High₺57.36
Market Data
Spot Rate
B:56.36
A:56.44
Week over week (WoW)
-4.05%
Month over month (MoM)
-12.70%
Year to date (YTD)
-6.75%
Year over year (YoY)
+76.22%
XAGEUR: Gümüş Euro Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.2902
CLOSE 13.2881
Low
LOW 12.0475
High
HIGH 14.891
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 14.115 | 14.273 | 14.09 | 14.261 |
| 01/02/2018 | 14.2545 | 14.34 | 14.136 | 14.276 |
| 01/03/2018 | 14.277 | 14.312 | 14.1385 | 14.258 |
| 01/04/2018 | 14.259 | 14.341 | 14.21 | 14.293 |
| 01/07/2018 | 14.325 | 14.349 | 14.2385 | 14.3095 |
| 01/08/2018 | 14.31 | 14.3265 | 14.1935 | 14.243 |
| 01/09/2018 | 14.244 | 14.334 | 14.167 | 14.208 |
| 01/10/2018 | 14.208 | 14.2645 | 14.024 | 14.1145 |
| 01/11/2018 | 14.1135 | 14.229 | 14.0335 | 14.158 |
| 01/14/2018 | 14.1254 | 14.2605 | 14.099 | 14.136 |
| 01/15/2018 | 14.145 | 14.164 | 13.761 | 14.041 |
| 01/16/2018 | 14.038 | 14.1155 | 13.903 | 13.944 |
| 01/17/2018 | 13.942 | 13.994 | 13.825 | 13.8465 |
| 01/18/2018 | 13.8465 | 13.974 | 13.836 | 13.934 |
| 01/21/2018 | 13.8687 | 13.956 | 13.858 | 13.883 |
| 01/22/2018 | 13.88 | 13.963 | 13.656 | 13.87 |
| 01/23/2018 | 13.872 | 14.2075 | 13.822 | 14.168 |
| 01/24/2018 | 14.168 | 14.215 | 13.846 | 13.9435 |
| 01/25/2018 | 13.9445 | 14.066 | 13.9245 | 14.0175 |
| 01/28/2018 | 14.012 | 14.0715 | 13.8515 | 13.8825 |
| 01/29/2018 | 13.882 | 13.9224 | 13.7865 | 13.8113 |
| 01/30/2018 | 13.8125 | 13.9865 | 13.79 | 13.968 |
| 01/31/2018 | 13.965 | 14.007 | 13.7145 | 13.7795 |
| 02/01/2018 | 13.781 | 13.801 | 13.2965 | 13.3145 |
| 02/04/2018 | 13.353 | 13.607 | 13.3285 | 13.4865 |
| 02/05/2018 | 13.486 | 13.737 | 13.3815 | 13.423 |
| 02/06/2018 | 13.423 | 13.544 | 13.283 | 13.323 |
| 02/07/2018 | 13.323 | 13.4515 | 13.257 | 13.3845 |
| 02/08/2018 | 13.382 | 13.425 | 13.249 | 13.341 |
| 02/11/2018 | 13.353 | 13.542 | 13.333 | 13.4425 |
| 02/12/2018 | 13.446 | 13.5325 | 13.3315 | 13.405 |
| 02/13/2018 | 13.405 | 13.614 | 13.3165 | 13.5415 |
| 02/14/2018 | 13.5415 | 13.599 | 13.348 | 13.503 |
| 02/15/2018 | 13.5045 | 13.535 | 13.396 | 13.4525 |
| 02/18/2018 | 13.445 | 13.48 | 13.398 | 13.436 |
| 02/19/2018 | 13.438 | 13.498 | 13.324 | 13.356 |
| 02/20/2018 | 13.356 | 13.572 | 13.298 | 13.4195 |
| 02/21/2018 | 13.419 | 13.521 | 13.36 | 13.482 |
| 02/22/2018 | 13.478 | 13.518 | 13.4155 | 13.4415 |
| 02/25/2018 | 13.452 | 13.599 | 13.405 | 13.51 |
| 02/26/2018 | 13.5125 | 13.54 | 13.365 | 13.428 |
| 02/27/2018 | 13.429 | 13.504 | 13.389 | 13.4405 |
| 02/28/2018 | 13.44 | 13.497 | 13.296 | 13.4455 |
| 03/01/2018 | 13.448 | 13.4635 | 13.3365 | 13.394 |
| 03/04/2018 | 13.374 | 13.475 | 13.283 | 13.32 |
| 03/05/2018 | 13.322 | 13.5835 | 13.29 | 13.4985 |
| 03/06/2018 | 13.498 | 13.555 | 13.2515 | 13.279 |
| 03/07/2018 | 13.2785 | 13.414 | 13.261 | 13.398 |
| 03/08/2018 | 13.399 | 13.54 | 13.3245 | 13.477 |
| 03/11/2018 | 13.481 | 13.5 | 13.355 | 13.404 |
| 03/12/2018 | 13.398 | 13.467 | 13.356 | 13.387 |
| 03/13/2018 | 13.39 | 13.431 | 13.348 | 13.379 |
| 03/14/2018 | 13.362 | 13.393 | 13.2815 | 13.324 |
| 03/15/2018 | 13.331 | 13.388 | 13.219 | 13.301 |
| 03/18/2018 | 13.291 | 13.3 | 13.1895 | 13.232 |
| 03/19/2018 | 13.235 | 13.256 | 13.146 | 13.236 |
| 03/20/2018 | 13.23 | 13.4885 | 13.21 | 13.427 |
| 03/21/2018 | 13.434 | 13.446 | 13.3035 | 13.32 |
| 03/22/2018 | 13.324 | 13.496 | 13.312 | 13.408 |
| 03/25/2018 | 13.412 | 13.494 | 13.367 | 13.414 |
| 03/26/2018 | 13.413 | 13.484 | 13.2935 | 13.315 |
| 03/27/2018 | 13.326 | 13.3475 | 13.1725 | 13.243 |
| 03/28/2018 | 13.236 | 13.307 | 13.1665 | 13.307 |
| 03/29/2018 | 13.305 | 13.305 | 13.298 | 13.3 |
| 04/01/2018 | 13.282 | 13.5715 | 13.28 | 13.49 |
| 04/02/2018 | 13.489 | 13.5115 | 13.34 | 13.379 |
| 04/03/2018 | 13.385 | 13.4635 | 13.219 | 13.295 |
| 04/04/2018 | 13.29 | 13.4275 | 13.22 | 13.379 |
| 04/05/2018 | 13.38 | 13.4445 | 13.301 | 13.343 |
| 04/08/2018 | 13.333 | 13.446 | 13.302 | 13.38 |
| 04/09/2018 | 13.385 | 13.4675 | 13.3505 | 13.423 |
| 04/10/2018 | 13.417 | 13.6275 | 13.374 | 13.475 |
| 04/11/2018 | 13.485 | 13.509 | 13.349 | 13.363 |
| 04/12/2018 | 13.35 | 13.5325 | 13.347 | 13.506 |
| 04/15/2018 | 13.499 | 13.553 | 13.418 | 13.461 |
| 04/16/2018 | 13.467 | 13.592 | 13.3895 | 13.571 |
| 04/17/2018 | 13.561 | 13.932 | 13.516 | 13.895 |
| 04/18/2018 | 13.896 | 14.021 | 13.851 | 13.968 |
| 04/19/2018 | 13.96 | 14.021 | 13.855 | 13.941 |
| 04/22/2018 | 13.953 | 13.955 | 13.593 | 13.613 |
| 04/23/2018 | 13.615 | 13.715 | 13.584 | 13.674 |
| 04/24/2018 | 13.673 | 13.693 | 13.558 | 13.618 |
| 04/25/2018 | 13.616 | 13.675 | 13.553 | 13.637 |
| 04/26/2018 | 13.647 | 13.713 | 13.575 | 13.627 |
| 04/29/2018 | 13.63 | 13.644 | 13.408 | 13.519 |
| 04/30/2018 | 13.532 | 13.5805 | 13.3915 | 13.463 |
| 05/01/2018 | 13.475 | 13.763 | 13.46 | 13.71 |
| 05/02/2018 | 13.702 | 13.843 | 13.667 | 13.706 |
| 05/03/2018 | 13.703 | 13.822 | 13.692 | 13.8185 |
| 05/06/2018 | 13.812 | 13.849 | 13.7815 | 13.827 |
| 05/07/2018 | 13.818 | 13.918 | 13.768 | 13.891 |
| 05/08/2018 | 13.877 | 13.9965 | 13.824 | 13.91 |
| 05/09/2018 | 13.921 | 14.0705 | 13.894 | 14.019 |
| 05/10/2018 | 14.035 | 14.09 | 13.946 | 13.954 |
| 05/13/2018 | 13.961 | 13.991 | 13.8245 | 13.851 |
| 05/14/2018 | 13.856 | 13.877 | 13.684 | 13.74 |
| 05/15/2018 | 13.729 | 13.901 | 13.724 | 13.859 |
| 05/16/2018 | 13.86 | 13.986 | 13.838 | 13.93 |
| 05/17/2018 | 13.927 | 13.9925 | 13.8915 | 13.9725 |
| 05/20/2018 | 13.967 | 14.033 | 13.872 | 13.999 |
| 05/21/2018 | 14.002 | 14.142 | 13.973 | 14.033 |
| 05/22/2018 | 14.045 | 14.157 | 13.9465 | 14.059 |
| 05/23/2018 | 14.066 | 14.241 | 14.0275 | 14.223 |
| 05/24/2018 | 14.217 | 14.314 | 14.138 | 14.175 |
| 05/27/2018 | 14.123 | 14.185 | 14.04 | 14.175 |
| 05/28/2018 | 14.175 | 14.3145 | 14.1 | 14.216 |
| 05/29/2018 | 14.187 | 14.2375 | 14.07 | 14.153 |
| 05/30/2018 | 14.152 | 14.199 | 14.0335 | 14.049 |
| 05/31/2018 | 14.043 | 14.1405 | 14.012 | 14.072 |
| 06/03/2018 | 14.07 | 14.119 | 14.006 | 14.025 |
| 06/04/2018 | 14.033 | 14.1395 | 14.006 | 14.069 |
| 06/05/2018 | 14.078 | 14.214 | 14.0425 | 14.157 |
| 06/06/2018 | 14.165 | 14.289 | 14.115 | 14.166 |
| 06/07/2018 | 14.162 | 14.321 | 14.109 | 14.266 |
| 06/10/2018 | 14.251 | 14.379 | 14.202 | 14.379 |
| 06/11/2018 | 14.365 | 14.393 | 14.2215 | 14.351 |
| 06/12/2018 | 14.3525 | 14.5195 | 14.3155 | 14.449 |
| 06/13/2018 | 14.445 | 14.854 | 14.362 | 14.849 |
| 06/14/2018 | 14.844 | 14.891 | 14.188 | 14.269 |
| 06/17/2018 | 14.286 | 14.3465 | 14.152 | 14.166 |
| 06/18/2018 | 14.171 | 14.225 | 14.05 | 14.068 |
| 06/19/2018 | 14.07 | 14.143 | 14.045 | 14.071 |
| 06/20/2018 | 14.054 | 14.109 | 14.0095 | 14.064 |
| 06/21/2018 | 14.073 | 14.139 | 14.026 | 14.121 |
| 06/24/2018 | 14.098 | 14.146 | 13.936 | 13.94 |
| 06/25/2018 | 13.9545 | 14.003 | 13.8365 | 13.993 |
| 06/26/2018 | 13.995 | 14.01 | 13.8465 | 13.895 |
| 06/27/2018 | 13.903 | 13.9655 | 13.751 | 13.837 |
| 06/28/2018 | 13.834 | 13.865 | 13.7415 | 13.783 |
| 07/01/2018 | 13.804 | 13.817 | 13.595 | 13.619 |
| 07/02/2018 | 13.624 | 13.7705 | 13.573 | 13.742 |
| 07/03/2018 | 13.74 | 13.832 | 13.734 | 13.797 |
| 07/04/2018 | 13.796 | 13.817 | 13.631 | 13.715 |
| 07/05/2018 | 13.731 | 13.756 | 13.584 | 13.66 |
| 07/08/2018 | 13.649 | 13.781 | 13.648 | 13.703 |
| 07/09/2018 | 13.697 | 13.752 | 13.596 | 13.662 |
| 07/10/2018 | 13.674 | 13.691 | 13.4985 | 13.538 |
| 07/11/2018 | 13.537 | 13.689 | 13.5025 | 13.667 |
| 07/12/2018 | 13.664 | 13.701 | 13.5015 | 13.535 |
| 07/15/2018 | 13.526 | 13.5815 | 13.4535 | 13.479 |
| 07/16/2018 | 13.482 | 13.524 | 13.294 | 13.358 |
| 07/17/2018 | 13.339 | 13.406 | 13.247 | 13.366 |
| 07/18/2018 | 13.369 | 13.374 | 13.1075 | 13.16 |
| 07/19/2018 | 13.145 | 13.264 | 13.109 | 13.24 |
| 07/22/2018 | 13.232 | 13.256 | 13.1275 | 13.158 |
| 07/23/2018 | 13.16 | 13.316 | 13.115 | 13.227 |
| 07/24/2018 | 13.242 | 13.366 | 13.226 | 13.31 |
| 07/25/2018 | 13.31 | 13.347 | 13.21 | 13.212 |
| 07/26/2018 | 13.197 | 13.33 | 13.185 | 13.3 |
| 07/29/2018 | 13.29 | 13.308 | 13.211 | 13.238 |
| 07/30/2018 | 13.23 | 13.334 | 13.124 | 13.261 |
| 07/31/2018 | 13.278 | 13.295 | 13.1915 | 13.201 |
| 08/01/2018 | 13.193 | 13.3175 | 13.184 | 13.224 |
| 08/02/2018 | 13.226 | 13.415 | 13.167 | 13.326 |
| 08/05/2018 | 13.326 | 13.393 | 13.23 | 13.236 |
| 08/06/2018 | 13.236 | 13.362 | 13.231 | 13.265 |
| 08/07/2018 | 13.264 | 13.308 | 13.208 | 13.282 |
| 08/08/2018 | 13.288 | 13.402 | 13.272 | 13.4 |
| 08/09/2018 | 13.4 | 13.503 | 13.363 | 13.42 |
| 08/12/2018 | 13.4255 | 13.464 | 13.139 | 13.139 |
| 08/13/2018 | 13.137 | 13.295 | 13.122 | 13.284 |
| 08/14/2018 | 13.273 | 13.289 | 12.6795 | 12.723 |
| 08/15/2018 | 12.719 | 13.018 | 12.6395 | 12.872 |
| 08/16/2018 | 12.888 | 12.952 | 12.823 | 12.943 |
| 08/19/2018 | 12.934 | 13.0015 | 12.8125 | 12.854 |
| 08/20/2018 | 12.854 | 12.873 | 12.738 | 12.782 |
| 08/21/2018 | 12.768 | 12.81 | 12.687 | 12.715 |
| 08/22/2018 | 12.726 | 12.738 | 12.55 | 12.563 |
| 08/23/2018 | 12.566 | 12.795 | 12.544 | 12.749 |
| 08/26/2018 | 12.748 | 12.798 | 12.703 | 12.75 |
| 08/27/2018 | 12.754 | 12.8215 | 12.548 | 12.573 |
| 08/28/2018 | 12.57 | 12.666 | 12.568 | 12.603 |
| 08/29/2018 | 12.605 | 12.661 | 12.455 | 12.475 |
| 08/30/2018 | 12.471 | 12.593 | 12.458 | 12.526 |
| 09/02/2018 | 12.532 | 12.541 | 12.4185 | 12.481 |
| 09/03/2018 | 12.481 | 12.512 | 12.1455 | 12.22 |
| 09/04/2018 | 12.24 | 12.255 | 12.179 | 12.203 |
| 09/05/2018 | 12.201 | 12.303 | 12.157 | 12.179 |
| 09/06/2018 | 12.1755 | 12.31 | 12.104 | 12.266 |
| 09/09/2018 | 12.272 | 12.312 | 12.191 | 12.23 |
| 09/10/2018 | 12.229 | 12.234 | 12.0475 | 12.188 |
| 09/11/2018 | 12.192 | 12.272 | 12.139 | 12.261 |
| 09/12/2018 | 12.26 | 12.297 | 12.124 | 12.125 |
| 09/13/2018 | 12.12 | 12.198 | 12.0825 | 12.099 |
| 09/16/2018 | 12.101 | 12.192 | 12.08 | 12.139 |
| 09/17/2018 | 12.137 | 12.187 | 12.0485 | 12.128 |
| 09/18/2018 | 12.131 | 12.27 | 12.1025 | 12.204 |
| 09/19/2018 | 12.201 | 12.291 | 12.0965 | 12.16 |
| 09/20/2018 | 12.159 | 12.2465 | 12.0595 | 12.165 |
| 09/23/2018 | 12.172 | 12.216 | 12.094 | 12.142 |
| 09/24/2018 | 12.137 | 12.3565 | 12.113 | 12.293 |
| 09/25/2018 | 12.295 | 12.344 | 12.195 | 12.202 |
| 09/26/2018 | 12.206 | 12.3395 | 12.144 | 12.236 |
| 09/27/2018 | 12.243 | 12.6765 | 12.236 | 12.629 |
| 09/30/2018 | 12.6014 | 12.662 | 12.4025 | 12.5136 |
| 10/01/2018 | 12.5226 | 12.9187 | 12.517 | 12.7153 |
| 10/02/2018 | 12.724 | 12.814 | 12.6982 | 12.7515 |
| 10/03/2018 | 12.748 | 12.833 | 12.6355 | 12.6671 |
| 10/04/2018 | 12.674 | 12.764 | 12.6174 | 12.7085 |
| 10/07/2018 | 12.6995 | 12.732 | 12.436 | 12.5038 |
| 10/08/2018 | 12.5052 | 12.576 | 12.47 | 12.5099 |
| 10/09/2018 | 12.5246 | 12.547 | 12.3545 | 12.4105 |
| 10/10/2018 | 12.408 | 12.6384 | 12.3409 | 12.5803 |
| 10/11/2018 | 12.5905 | 12.7195 | 12.5153 | 12.6334 |
| 10/14/2018 | 12.6458 | 12.756 | 12.631 | 12.6884 |
| 10/15/2018 | 12.6906 | 12.8175 | 12.63 | 12.6616 |
| 10/16/2018 | 12.6689 | 12.765 | 12.626 | 12.7 |
| 10/17/2018 | 12.704 | 12.7532 | 12.571 | 12.7269 |
| 10/18/2018 | 12.726 | 12.8426 | 12.6888 | 12.7123 |
| 10/21/2018 | 12.706 | 12.759 | 12.652 | 12.695 |
| 10/22/2018 | 12.703 | 12.9275 | 12.683 | 12.8373 |
| 10/23/2018 | 12.8455 | 12.957 | 12.834 | 12.8821 |
| 10/24/2018 | 12.889 | 12.9465 | 12.8233 | 12.8752 |
| 10/25/2018 | 12.87 | 12.9925 | 12.84 | 12.8851 |
| 10/28/2018 | 12.904 | 12.963 | 12.6658 | 12.7114 |
| 10/29/2018 | 12.713 | 12.774 | 12.659 | 12.7542 |
| 10/30/2018 | 12.758 | 12.7711 | 12.578 | 12.5991 |
| 10/31/2018 | 12.6 | 12.978 | 12.58 | 12.9225 |
| 11/01/2018 | 12.9255 | 13.0503 | 12.849 | 12.9454 |
| 11/04/2018 | 12.949 | 12.973 | 12.8116 | 12.8387 |
| 11/05/2018 | 12.838 | 12.898 | 12.7045 | 12.7215 |
| 11/06/2018 | 12.7231 | 12.815 | 12.7015 | 12.7335 |
| 11/07/2018 | 12.7361 | 12.767 | 12.5922 | 12.7117 |
| 11/08/2018 | 12.714 | 12.716 | 12.4348 | 12.501 |
| 11/11/2018 | 12.5 | 12.609 | 12.4505 | 12.4765 |
| 11/12/2018 | 12.4785 | 12.5615 | 12.381 | 12.4 |
| 11/13/2018 | 12.3987 | 12.544 | 12.3311 | 12.498 |
| 11/14/2018 | 12.4995 | 12.6415 | 12.4588 | 12.617 |
| 11/15/2018 | 12.6218 | 12.65 | 12.558 | 12.6315 |
| 11/18/2018 | 12.635 | 12.641 | 12.5514 | 12.59 |
| 11/19/2018 | 12.59 | 12.7 | 12.5 | 12.59 |
| 11/20/2018 | 12.59 | 12.7552 | 12.56 | 12.72 |
| 11/21/2018 | 12.72 | 12.751 | 12.68 | 12.7 |
| 11/22/2018 | 12.7 | 12.72 | 12.48 | 12.6 |
| 11/25/2018 | 12.6 | 12.7042 | 12.54 | 12.57 |
| 11/26/2018 | 12.57 | 12.64 | 12.48 | 12.52 |
| 11/27/2018 | 12.52 | 12.67 | 12.51 | 12.58 |
| 11/28/2018 | 12.58 | 12.64 | 12.55 | 12.56 |
| 11/29/2018 | 12.55 | 12.59 | 12.4 | 12.52 |
| 12/02/2018 | 12.47 | 12.84 | 12.47 | 12.67 |
| 12/03/2018 | 12.67 | 12.88 | 12.66 | 12.8 |
| 12/04/2018 | 12.81 | 12.83 | 12.72 | 12.78 |
| 12/05/2018 | 12.77 | 12.79 | 12.63 | 12.71 |
| 12/06/2018 | 12.72 | 12.84 | 12.69 | 12.82 |
| 12/09/2018 | 12.84 | 12.86 | 12.69 | 12.79 |
| 12/10/2018 | 12.78 | 12.98 | 12.78 | 12.855 |
| 12/11/2018 | 12.86 | 13.005 | 12.85 | 12.97 |
| 12/12/2018 | 12.96 | 13.02 | 12.91 | 13.005 |
| 12/13/2018 | 12.995 | 13.005 | 12.855 | 12.905 |
| 12/16/2018 | 12.89 | 12.95 | 12.85 | 12.93 |
| 12/17/2018 | 12.94 | 12.96 | 12.84 | 12.88 |
| 12/18/2018 | 12.87 | 12.97 | 12.78 | 12.82 |
| 12/19/2018 | 12.81 | 12.97 | 12.78 | 12.88 |
| 12/20/2018 | 12.89 | 12.93 | 12.78 | 12.87 |
| 12/23/2018 | 12.86 | 12.97 | 12.85 | 12.94 |
| 12/24/2018 | 12.95 | 12.96 | 12.95 | 12.96 |
| 12/25/2018 | 12.95 | 13.3 | 12.9 | 13.24 |
| 12/26/2018 | 13.25 | 13.37 | 13.12 | 13.32 |
| 12/27/2018 | 13.31 | 13.44 | 13.28 | 13.42 |
| 12/30/2018 | 13.45 | 13.54 | 13.39 | 13.5 |
| 12/31/2018 | 13.51 | 13.52 | 13.49 | 13.5 |