XAGEUR
Gümüş Euro
16:53:29
56.49 €
-0.84 (%-1.47)
Previous Close: 57.33·
Volatility: 3.52
Day Low₺55.41
Day High₺57.36
Market Data
Spot Rate
B:56.46
A:56.54
Week over week (WoW)
-3.88%
Month over month (MoM)
-12.54%
Year to date (YTD)
-6.58%
Year over year (YoY)
+76.53%
XAGEUR: Gümüş Euro Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 14.4877
CLOSE 14.496
Low
LOW 12.77
High
HIGH 17.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 13.51 | 13.76 | 13.39 | 13.67 |
| 01/02/2019 | 13.68 | 13.82 | 13.66 | 13.8 |
| 01/03/2019 | 13.79 | 13.91 | 13.72 | 13.75 |
| 01/06/2019 | 13.76 | 13.85 | 13.61 | 13.63 |
| 01/07/2019 | 13.63 | 13.71 | 13.545 | 13.685 |
| 01/08/2019 | 13.69 | 13.715 | 13.56 | 13.63 |
| 01/09/2019 | 13.625 | 13.67 | 13.53 | 13.53 |
| 01/10/2019 | 13.535 | 13.66 | 13.525 | 13.6 |
| 01/13/2019 | 13.615 | 13.655 | 13.545 | 13.635 |
| 01/14/2019 | 13.625 | 13.715 | 13.595 | 13.655 |
| 01/15/2019 | 13.65 | 13.72 | 13.605 | 13.68 |
| 01/16/2019 | 13.69 | 13.705 | 13.58 | 13.63 |
| 01/17/2019 | 13.63 | 13.675 | 13.475 | 13.495 |
| 01/20/2019 | 13.5 | 13.51 | 13.365 | 13.435 |
| 01/21/2019 | 13.445 | 13.53 | 13.365 | 13.5 |
| 01/22/2019 | 13.5 | 13.595 | 13.435 | 13.49 |
| 01/23/2019 | 13.505 | 13.555 | 13.44 | 13.535 |
| 01/24/2019 | 13.54 | 13.785 | 13.525 | 13.775 |
| 01/27/2019 | 13.815 | 13.85 | 13.675 | 13.795 |
| 01/28/2019 | 13.8 | 13.935 | 13.755 | 13.845 |
| 01/29/2019 | 13.85 | 14 | 13.84 | 13.99 |
| 01/30/2019 | 13.98 | 14.1 | 13.91 | 14.025 |
| 01/31/2019 | 14.03 | 14.045 | 13.87 | 13.895 |
| 02/03/2019 | 13.885 | 13.93 | 13.71 | 13.88 |
| 02/04/2019 | 13.88 | 13.935 | 13.85 | 13.9 |
| 02/05/2019 | 13.89 | 13.915 | 13.765 | 13.785 |
| 02/06/2019 | 13.795 | 13.89 | 13.77 | 13.875 |
| 02/07/2019 | 13.88 | 14 | 13.81 | 13.98 |
| 02/10/2019 | 13.985 | 13.99 | 13.865 | 13.925 |
| 02/11/2019 | 13.93 | 14.04 | 13.845 | 13.865 |
| 02/12/2019 | 13.87 | 13.99 | 13.795 | 13.81 |
| 02/13/2019 | 13.8 | 13.91 | 13.73 | 13.83 |
| 02/14/2019 | 13.835 | 13.995 | 13.785 | 13.975 |
| 02/17/2019 | 13.98 | 14.005 | 13.925 | 13.98 |
| 02/18/2019 | 13.985 | 14.115 | 13.93 | 14.1 |
| 02/19/2019 | 14.095 | 14.265 | 14.07 | 14.17 |
| 02/20/2019 | 14.17 | 14.2 | 13.945 | 13.955 |
| 02/21/2019 | 13.95 | 14.08 | 13.94 | 14.055 |
| 02/24/2019 | 14.045 | 14.11 | 13.97 | 13.995 |
| 02/25/2019 | 13.99 | 14.035 | 13.895 | 13.98 |
| 02/26/2019 | 13.995 | 14.08 | 13.815 | 13.845 |
| 02/27/2019 | 13.84 | 13.88 | 13.685 | 13.72 |
| 02/28/2019 | 13.71 | 13.755 | 13.325 | 13.325 |
| 03/03/2019 | 13.35 | 13.445 | 13.3 | 13.305 |
| 03/04/2019 | 13.31 | 13.41 | 13.29 | 13.395 |
| 03/05/2019 | 13.395 | 13.415 | 13.3 | 13.345 |
| 03/06/2019 | 13.34 | 13.44 | 13.28 | 13.44 |
| 03/07/2019 | 13.43 | 13.685 | 13.415 | 13.665 |
| 03/10/2019 | 13.655 | 13.675 | 13.54 | 13.62 |
| 03/11/2019 | 13.61 | 13.72 | 13.585 | 13.685 |
| 03/12/2019 | 13.68 | 13.76 | 13.625 | 13.63 |
| 03/13/2019 | 13.63 | 13.65 | 13.39 | 13.44 |
| 03/14/2019 | 13.435 | 13.6 | 13.415 | 13.5 |
| 03/17/2019 | 13.515 | 13.6 | 13.445 | 13.53 |
| 03/18/2019 | 13.525 | 13.605 | 13.5 | 13.545 |
| 03/19/2019 | 13.54 | 13.6 | 13.46 | 13.55 |
| 03/20/2019 | 13.55 | 13.71 | 13.55 | 13.595 |
| 03/21/2019 | 13.6 | 13.735 | 13.58 | 13.66 |
| 03/24/2019 | 13.67 | 13.77 | 13.625 | 13.735 |
| 03/25/2019 | 13.725 | 13.75 | 13.625 | 13.695 |
| 03/26/2019 | 13.695 | 13.74 | 13.565 | 13.6 |
| 03/27/2019 | 13.595 | 13.63 | 13.335 | 13.385 |
| 03/28/2019 | 13.39 | 13.535 | 13.34 | 13.495 |
| 03/31/2019 | 13.485 | 13.54 | 13.405 | 13.485 |
| 04/01/2019 | 13.49 | 13.505 | 13.34 | 13.49 |
| 04/02/2019 | 13.48 | 13.545 | 13.39 | 13.475 |
| 04/03/2019 | 13.485 | 13.53 | 13.3 | 13.49 |
| 04/04/2019 | 13.495 | 13.545 | 13.43 | 13.47 |
| 04/07/2019 | 13.47 | 13.595 | 13.445 | 13.535 |
| 04/08/2019 | 13.54 | 13.6 | 13.505 | 13.51 |
| 04/09/2019 | 13.51 | 13.57 | 13.455 | 13.51 |
| 04/10/2019 | 13.51 | 13.53 | 13.25 | 13.305 |
| 04/11/2019 | 13.3 | 13.355 | 13.245 | 13.255 |
| 04/14/2019 | 13.265 | 13.3 | 13.135 | 13.27 |
| 04/15/2019 | 13.27 | 13.31 | 13.175 | 13.29 |
| 04/16/2019 | 13.285 | 13.365 | 13.21 | 13.275 |
| 04/17/2019 | 13.275 | 13.375 | 13.22 | 13.37 |
| 04/18/2019 | 13.365 | 13.365 | 13.36 | 13.36 |
| 04/21/2019 | 13.36 | 13.42 | 13.31 | 13.33 |
| 04/22/2019 | 13.34 | 13.37 | 13.14 | 13.22 |
| 04/23/2019 | 13.23 | 13.41 | 13.19 | 13.39 |
| 04/24/2019 | 13.4 | 13.47 | 13.34 | 13.42 |
| 04/25/2019 | 13.41 | 13.53 | 13.41 | 13.53 |
| 04/28/2019 | 13.52 | 13.53 | 13.31 | 13.33 |
| 04/29/2019 | 13.34 | 13.39 | 13.2 | 13.32 |
| 04/30/2019 | 13.33 | 13.34 | 13.04 | 13.09 |
| 05/01/2019 | 13.11 | 13.13 | 13.02 | 13.09 |
| 05/02/2019 | 13.08 | 13.37 | 13.05 | 13.33 |
| 05/05/2019 | 13.34 | 13.38 | 13.19 | 13.29 |
| 05/06/2019 | 13.28 | 13.35 | 13.22 | 13.32 |
| 05/07/2019 | 13.33 | 13.36 | 13.23 | 13.26 |
| 05/08/2019 | 13.25 | 13.28 | 13.12 | 13.16 |
| 05/09/2019 | 13.15 | 13.21 | 13.11 | 13.15 |
| 05/12/2019 | 13.14 | 13.17 | 13 | 13.15 |
| 05/13/2019 | 13.16 | 13.24 | 13.11 | 13.2 |
| 05/14/2019 | 13.19 | 13.26 | 13.17 | 13.21 |
| 05/15/2019 | 13.2 | 13.23 | 12.98 | 13.02 |
| 05/16/2019 | 13.01 | 13.04 | 12.89 | 12.92 |
| 05/19/2019 | 12.93 | 12.97 | 12.89 | 12.95 |
| 05/20/2019 | 12.96 | 12.97 | 12.88 | 12.94 |
| 05/21/2019 | 12.95 | 13 | 12.9 | 12.95 |
| 05/22/2019 | 12.96 | 13.12 | 12.92 | 13.04 |
| 05/23/2019 | 13.05 | 13.07 | 12.97 | 13 |
| 05/26/2019 | 12.99 | 13.07 | 12.98 | 13.04 |
| 05/27/2019 | 13.03 | 13.05 | 12.77 | 12.86 |
| 05/28/2019 | 12.85 | 12.99 | 12.84 | 12.95 |
| 05/29/2019 | 12.94 | 13.09 | 12.89 | 13.04 |
| 05/30/2019 | 13.05 | 13.14 | 12.99 | 13.04 |
| 06/02/2019 | 13.05 | 13.2 | 13.05 | 13.15 |
| 06/03/2019 | 13.16 | 13.19 | 13.05 | 13.15 |
| 06/04/2019 | 13.16 | 13.32 | 13.12 | 13.2 |
| 06/05/2019 | 13.21 | 13.32 | 13.14 | 13.21 |
| 06/06/2019 | 13.22 | 13.36 | 13.17 | 13.24 |
| 06/09/2019 | 13.25 | 13.26 | 12.94 | 12.98 |
| 06/10/2019 | 12.99 | 13.06 | 12.94 | 13.01 |
| 06/11/2019 | 13.02 | 13.12 | 12.99 | 13.09 |
| 06/12/2019 | 13.08 | 13.24 | 13.04 | 13.21 |
| 06/13/2019 | 13.22 | 13.43 | 13.19 | 13.26 |
| 06/16/2019 | 13.25 | 13.28 | 13.17 | 13.22 |
| 06/17/2019 | 13.23 | 13.45 | 13.19 | 13.4 |
| 06/18/2019 | 13.41 | 13.51 | 13.3 | 13.5 |
| 06/19/2019 | 13.49 | 13.73 | 13.45 | 13.66 |
| 06/20/2019 | 13.67 | 13.76 | 13.4 | 13.5 |
| 06/23/2019 | 13.49 | 13.57 | 13.43 | 13.54 |
| 06/24/2019 | 13.55 | 13.61 | 13.46 | 13.52 |
| 06/25/2019 | 13.51 | 13.52 | 13.36 | 13.42 |
| 06/26/2019 | 13.43 | 13.45 | 13.33 | 13.42 |
| 06/27/2019 | 13.43 | 13.49 | 13.35 | 13.47 |
| 06/30/2019 | 13.44 | 13.51 | 13.31 | 13.41 |
| 07/01/2019 | 13.42 | 13.58 | 13.32 | 13.57 |
| 07/02/2019 | 13.56 | 13.69 | 13.46 | 13.57 |
| 07/03/2019 | 13.56 | 13.59 | 13.48 | 13.54 |
| 07/04/2019 | 13.53 | 13.59 | 13.29 | 13.36 |
| 07/07/2019 | 13.37 | 13.48 | 13.32 | 13.41 |
| 07/08/2019 | 13.4 | 13.5 | 13.34 | 13.48 |
| 07/09/2019 | 13.47 | 13.58 | 13.42 | 13.53 |
| 07/10/2019 | 13.54 | 13.6 | 13.41 | 13.42 |
| 07/11/2019 | 13.43 | 13.53 | 13.38 | 13.5 |
| 07/14/2019 | 13.51 | 13.69 | 13.45 | 13.66 |
| 07/15/2019 | 13.65 | 13.99 | 13.6 | 13.87 |
| 07/16/2019 | 13.88 | 14.24 | 13.84 | 14.21 |
| 07/17/2019 | 14.22 | 14.5 | 14.17 | 14.5 |
| 07/18/2019 | 14.51 | 14.77 | 14.32 | 14.44 |
| 07/21/2019 | 14.45 | 14.66 | 14.42 | 14.59 |
| 07/22/2019 | 14.58 | 14.81 | 14.44 | 14.71 |
| 07/23/2019 | 14.7 | 14.93 | 14.64 | 14.91 |
| 07/24/2019 | 14.9 | 14.98 | 14.66 | 14.72 |
| 07/25/2019 | 14.71 | 14.82 | 14.65 | 14.73 |
| 07/28/2019 | 14.72 | 14.78 | 14.68 | 14.76 |
| 07/29/2019 | 14.77 | 14.89 | 14.72 | 14.85 |
| 07/30/2019 | 14.84 | 14.86 | 14.64 | 14.68 |
| 07/31/2019 | 14.69 | 14.78 | 14.43 | 14.73 |
| 08/01/2019 | 14.74 | 14.75 | 14.47 | 14.58 |
| 08/04/2019 | 14.57 | 14.89 | 14.49 | 14.63 |
| 08/05/2019 | 14.62 | 14.74 | 14.59 | 14.68 |
| 08/06/2019 | 14.69 | 15.37 | 14.67 | 15.27 |
| 08/07/2019 | 15.28 | 15.34 | 15 | 15.14 |
| 08/08/2019 | 15.15 | 15.3 | 15.07 | 15.15 |
| 08/11/2019 | 15.14 | 15.29 | 15.01 | 15.21 |
| 08/12/2019 | 15.22 | 15.62 | 15.02 | 15.18 |
| 08/13/2019 | 15.19 | 15.54 | 15.09 | 15.45 |
| 08/14/2019 | 15.44 | 15.6 | 15.35 | 15.53 |
| 08/15/2019 | 15.54 | 15.61 | 15.37 | 15.42 |
| 08/18/2019 | 15.41 | 15.45 | 15.18 | 15.22 |
| 08/19/2019 | 15.23 | 15.48 | 15.2 | 15.46 |
| 08/20/2019 | 15.45 | 15.49 | 15.32 | 15.43 |
| 08/21/2019 | 15.44 | 15.46 | 15.29 | 15.37 |
| 08/22/2019 | 15.38 | 15.71 | 15.33 | 15.64 |
| 08/25/2019 | 15.63 | 15.98 | 15.63 | 15.91 |
| 08/26/2019 | 15.9 | 16.42 | 15.88 | 16.41 |
| 08/27/2019 | 16.4 | 16.7 | 16.29 | 16.58 |
| 08/28/2019 | 16.57 | 16.84 | 16.33 | 16.52 |
| 08/29/2019 | 16.51 | 16.77 | 16.35 | 16.71 |
| 09/01/2019 | 16.7 | 16.92 | 16.63 | 16.82 |
| 09/02/2019 | 16.83 | 17.57 | 16.74 | 17.55 |
| 09/03/2019 | 17.56 | 17.84 | 17.45 | 17.75 |
| 09/04/2019 | 17.76 | 17.76 | 16.72 | 16.89 |
| 09/05/2019 | 16.9 | 17 | 16.29 | 16.47 |
| 09/08/2019 | 16.48 | 16.61 | 16.25 | 16.29 |
| 09/09/2019 | 16.3 | 16.46 | 16.09 | 16.3 |
| 09/10/2019 | 16.29 | 16.51 | 16.27 | 16.45 |
| 09/11/2019 | 16.46 | 16.85 | 16.28 | 16.35 |
| 09/12/2019 | 16.36 | 16.41 | 15.71 | 15.75 |
| 09/15/2019 | 15.84 | 16.35 | 15.84 | 16.22 |
| 09/16/2019 | 16.23 | 16.34 | 16.14 | 16.27 |
| 09/17/2019 | 16.28 | 16.3 | 15.9 | 16.09 |
| 09/18/2019 | 16.08 | 16.21 | 15.96 | 16.1 |
| 09/19/2019 | 16.11 | 16.32 | 16.08 | 16.32 |
| 09/22/2019 | 16.31 | 17.01 | 16.28 | 16.96 |
| 09/23/2019 | 16.95 | 17.04 | 16.6 | 16.88 |
| 09/24/2019 | 16.87 | 16.97 | 16.29 | 16.36 |
| 09/25/2019 | 16.37 | 16.48 | 16.21 | 16.31 |
| 09/26/2019 | 16.32 | 16.39 | 15.82 | 16.03 |
| 09/29/2019 | 16.02 | 16.08 | 15.52 | 15.59 |
| 09/30/2019 | 15.6 | 15.84 | 15.51 | 15.76 |
| 10/01/2019 | 15.77 | 16.12 | 15.72 | 16.03 |
| 10/02/2019 | 16.02 | 16.2 | 15.94 | 16.01 |
| 10/03/2019 | 16 | 16.08 | 15.78 | 15.98 |
| 10/06/2019 | 15.99 | 16.03 | 15.83 | 15.89 |
| 10/07/2019 | 15.9 | 16.22 | 15.75 | 16.18 |
| 10/08/2019 | 16.19 | 16.35 | 16.12 | 16.16 |
| 10/09/2019 | 16.17 | 16.28 | 15.81 | 15.9 |
| 10/10/2019 | 15.91 | 16.12 | 15.7 | 15.9 |
| 10/13/2019 | 15.89 | 16.06 | 15.8 | 16.01 |
| 10/14/2019 | 16 | 16.08 | 15.74 | 15.78 |
| 10/15/2019 | 15.77 | 15.84 | 15.55 | 15.7 |
| 10/16/2019 | 15.71 | 15.85 | 15.62 | 15.77 |
| 10/17/2019 | 15.78 | 15.8 | 15.63 | 15.71 |
| 10/20/2019 | 15.72 | 16.02 | 15.69 | 15.74 |
| 10/21/2019 | 15.75 | 15.86 | 15.64 | 15.75 |
| 10/22/2019 | 15.76 | 15.84 | 15.73 | 15.77 |
| 10/23/2019 | 15.75 | 16.06 | 15.66 | 16.04 |
| 10/24/2019 | 16.03 | 16.51 | 16.02 | 16.27 |
| 10/27/2019 | 16.28 | 16.35 | 16.03 | 16.08 |
| 10/28/2019 | 16.07 | 16.12 | 15.89 | 16.03 |
| 10/29/2019 | 16.02 | 16.16 | 15.86 | 16.01 |
| 10/30/2019 | 16 | 16.3 | 15.95 | 16.22 |
| 10/31/2019 | 16.23 | 16.27 | 16.11 | 16.22 |
| 11/03/2019 | 16.21 | 16.33 | 16.12 | 16.21 |
| 11/04/2019 | 16.2 | 16.25 | 15.84 | 15.91 |
| 11/05/2019 | 15.9 | 15.93 | 15.69 | 15.93 |
| 11/06/2019 | 15.92 | 15.97 | 15.36 | 15.49 |
| 11/07/2019 | 15.48 | 15.5 | 15.13 | 15.24 |
| 11/10/2019 | 15.25 | 15.37 | 15.1 | 15.28 |
| 11/11/2019 | 15.27 | 15.32 | 15.13 | 15.27 |
| 11/12/2019 | 15.26 | 15.47 | 15.22 | 15.39 |
| 11/13/2019 | 15.4 | 15.54 | 15.34 | 15.44 |
| 11/14/2019 | 15.43 | 15.46 | 15.24 | 15.33 |
| 11/17/2019 | 15.34 | 15.41 | 15.14 | 15.38 |
| 11/18/2019 | 15.37 | 15.51 | 15.31 | 15.48 |
| 11/19/2019 | 15.47 | 15.55 | 15.38 | 15.49 |
| 11/20/2019 | 15.5 | 15.52 | 15.36 | 15.48 |
| 11/21/2019 | 15.47 | 15.58 | 15.4 | 15.42 |
| 11/24/2019 | 15.43 | 15.43 | 15.28 | 15.34 |
| 11/25/2019 | 15.35 | 15.53 | 15.27 | 15.51 |
| 11/26/2019 | 15.52 | 15.52 | 15.4 | 15.4 |
| 11/27/2019 | 15.41 | 15.46 | 15.36 | 15.36 |
| 11/28/2019 | 15.37 | 15.46 | 15.33 | 15.44 |
| 12/01/2019 | 15.43 | 15.44 | 15.24 | 15.25 |
| 12/02/2019 | 15.26 | 15.52 | 15.23 | 15.49 |
| 12/03/2019 | 15.48 | 15.61 | 15.15 | 15.21 |
| 12/04/2019 | 15.22 | 15.32 | 15.16 | 15.28 |
| 12/05/2019 | 15.27 | 15.34 | 14.95 | 14.99 |
| 12/08/2019 | 14.98 | 15.06 | 14.95 | 15 |
| 12/09/2019 | 14.99 | 15.09 | 14.97 | 15.02 |
| 12/10/2019 | 15.03 | 15.22 | 14.96 | 15.14 |
| 12/11/2019 | 15.13 | 15.36 | 15.08 | 15.23 |
| 12/12/2019 | 15.24 | 15.26 | 15.07 | 15.24 |
| 12/15/2019 | 15.23 | 15.33 | 15.19 | 15.29 |
| 12/16/2019 | 15.28 | 15.34 | 15.21 | 15.25 |
| 12/17/2019 | 15.24 | 15.34 | 15.19 | 15.3 |
| 12/18/2019 | 15.29 | 15.39 | 15.18 | 15.35 |
| 12/19/2019 | 15.34 | 15.56 | 15.31 | 15.5 |
| 12/22/2019 | 15.51 | 15.73 | 15.5 | 15.71 |
| 12/23/2019 | 15.7 | 16.04 | 15.66 | 16.03 |
| 12/24/2019 | 16.03 | 16.03 | 16.03 | 16.03 |
| 12/25/2019 | 16 | 16.27 | 15.99 | 16.13 |
| 12/26/2019 | 16.14 | 16.15 | 15.87 | 15.88 |
| 12/29/2019 | 15.89 | 16.03 | 15.89 | 16 |
| 12/30/2019 | 15.99 | 16.2 | 15.87 | 15.92 |
| 12/31/2019 | 15.93 | 15.94 | 15.91 | 15.91 |