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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 21.2257
CLOSE 21.2182
Low
LOW 18.44
High
HIGH 24.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 21.54 | 22.41 | 21.51 | 22.25 |
| 01/04/2021 | 22.25 | 22.51 | 22.02 | 22.45 |
| 01/05/2021 | 22.46 | 22.64 | 21.67 | 22.12 |
| 01/06/2021 | 22.13 | 22.23 | 21.84 | 22.16 |
| 01/07/2021 | 22.15 | 22.18 | 20.04 | 20.69 |
| 01/10/2021 | 20.75 | 20.87 | 19.99 | 20.53 |
| 01/11/2021 | 20.55 | 21.07 | 20.47 | 20.92 |
| 01/12/2021 | 20.93 | 21.03 | 20.65 | 20.75 |
| 01/13/2021 | 20.77 | 21.28 | 20.63 | 20.99 |
| 01/14/2021 | 21 | 21.22 | 20.33 | 20.46 |
| 01/17/2021 | 20.48 | 20.82 | 20.05 | 20.64 |
| 01/18/2021 | 20.65 | 20.95 | 20.62 | 20.74 |
| 01/19/2021 | 20.73 | 21.39 | 20.69 | 21.33 |
| 01/20/2021 | 21.32 | 21.46 | 21.1 | 21.34 |
| 01/21/2021 | 21.35 | 21.37 | 20.58 | 20.91 |
| 01/24/2021 | 20.93 | 21.19 | 20.75 | 20.88 |
| 01/25/2021 | 20.87 | 21.09 | 20.8 | 20.92 |
| 01/26/2021 | 20.93 | 20.98 | 20.47 | 20.81 |
| 01/27/2021 | 20.82 | 22.23 | 20.58 | 21.91 |
| 01/28/2021 | 21.88 | 22.75 | 21.51 | 22.16 |
| 01/31/2021 | 22.2 | 24.79 | 22.2 | 23.88 |
| 02/01/2021 | 23.89 | 24.15 | 21.86 | 21.96 |
| 02/02/2021 | 21.95 | 22.57 | 21.93 | 22.29 |
| 02/03/2021 | 22.3 | 22.37 | 21.65 | 22.02 |
| 02/04/2021 | 22.03 | 22.46 | 21.89 | 22.27 |
| 02/07/2021 | 22.31 | 22.89 | 22.31 | 22.67 |
| 02/08/2021 | 22.68 | 22.97 | 22.37 | 22.46 |
| 02/09/2021 | 22.45 | 22.68 | 22.11 | 22.27 |
| 02/10/2021 | 22.29 | 22.51 | 22.04 | 22.26 |
| 02/11/2021 | 22.25 | 22.63 | 22.16 | 22.49 |
| 02/14/2021 | 22.53 | 22.83 | 22.53 | 22.72 |
| 02/15/2021 | 22.73 | 23.01 | 22.14 | 22.47 |
| 02/16/2021 | 22.46 | 22.73 | 22.33 | 22.72 |
| 02/17/2021 | 22.71 | 22.85 | 22.27 | 22.32 |
| 02/18/2021 | 22.33 | 22.76 | 21.58 | 22.44 |
| 02/21/2021 | 22.48 | 23.27 | 22.48 | 23.27 |
| 02/22/2021 | 23.25 | 23.26 | 22.45 | 22.77 |
| 02/23/2021 | 22.78 | 22.97 | 22.52 | 22.95 |
| 02/24/2021 | 22.94 | 23.16 | 22.45 | 22.49 |
| 02/25/2021 | 22.48 | 22.7 | 21.62 | 21.99 |
| 02/28/2021 | 22.04 | 22.39 | 21.95 | 22 |
| 03/01/2021 | 21.99 | 22.25 | 21.5 | 22.08 |
| 03/02/2021 | 22.09 | 22.19 | 21.43 | 21.68 |
| 03/03/2021 | 21.69 | 21.83 | 20.94 | 21.18 |
| 03/04/2021 | 21.19 | 21.32 | 20.85 | 21.12 |
| 03/07/2021 | 21.15 | 21.73 | 21.04 | 21.2 |
| 03/08/2021 | 21.21 | 21.98 | 21.15 | 21.76 |
| 03/09/2021 | 21.77 | 21.99 | 21.52 | 21.96 |
| 03/10/2021 | 21.95 | 22.14 | 21.65 | 21.8 |
| 03/11/2021 | 21.81 | 21.84 | 21.29 | 21.64 |
| 03/14/2021 | 21.66 | 22.06 | 21.62 | 21.98 |
| 03/15/2021 | 21.99 | 22.04 | 21.66 | 21.79 |
| 03/16/2021 | 21.78 | 22.15 | 21.64 | 21.96 |
| 03/17/2021 | 21.95 | 22.24 | 21.68 | 21.87 |
| 03/18/2021 | 21.88 | 22.11 | 21.73 | 22.03 |
| 03/21/2021 | 22.05 | 22.09 | 21.35 | 21.57 |
| 03/22/2021 | 21.58 | 21.64 | 21.1 | 21.14 |
| 03/23/2021 | 21.13 | 21.43 | 21.09 | 21.24 |
| 03/24/2021 | 21.25 | 21.38 | 20.68 | 21.29 |
| 03/25/2021 | 21.3 | 21.44 | 21.1 | 21.24 |
| 03/28/2021 | 21.25 | 21.28 | 20.75 | 20.94 |
| 03/29/2021 | 20.95 | 21.02 | 20.36 | 20.49 |
| 03/30/2021 | 20.5 | 20.88 | 20.3 | 20.81 |
| 03/31/2021 | 20.8 | 21.2 | 20.69 | 21.18 |
| 04/01/2021 | 21.19 | 21.22 | 21.15 | 21.2 |
| 04/04/2021 | 21.21 | 21.29 | 20.88 | 21.06 |
| 04/05/2021 | 21.07 | 21.36 | 20.97 | 21.18 |
| 04/06/2021 | 21.17 | 21.27 | 20.92 | 21.17 |
| 04/07/2021 | 21.18 | 21.55 | 21.04 | 21.36 |
| 04/08/2021 | 21.35 | 21.4 | 21.04 | 21.22 |
| 04/11/2021 | 21.21 | 21.24 | 20.75 | 20.83 |
| 04/12/2021 | 20.82 | 21.34 | 20.74 | 21.2 |
| 04/13/2021 | 21.19 | 21.33 | 21.06 | 21.22 |
| 04/14/2021 | 21.21 | 21.71 | 21.14 | 21.6 |
| 04/15/2021 | 21.59 | 21.94 | 21.54 | 21.66 |
| 04/18/2021 | 21.67 | 21.81 | 21.31 | 21.45 |
| 04/19/2021 | 21.44 | 21.66 | 21.31 | 21.48 |
| 04/20/2021 | 21.47 | 22.14 | 21.41 | 22.06 |
| 04/21/2021 | 22.05 | 22.08 | 21.65 | 21.77 |
| 04/22/2021 | 21.76 | 21.87 | 21.44 | 21.49 |
| 04/25/2021 | 21.5 | 21.7 | 21.36 | 21.69 |
| 04/26/2021 | 21.68 | 21.89 | 21.57 | 21.72 |
| 04/27/2021 | 21.71 | 21.73 | 21.4 | 21.61 |
| 04/28/2021 | 21.6 | 21.8 | 21.24 | 21.53 |
| 04/29/2021 | 21.52 | 21.68 | 21.34 | 21.53 |
| 05/02/2021 | 21.54 | 22.39 | 21.46 | 22.29 |
| 05/03/2021 | 22.28 | 22.54 | 21.71 | 22.05 |
| 05/04/2021 | 22.06 | 22.15 | 21.76 | 22.05 |
| 05/05/2021 | 22.07 | 22.78 | 21.81 | 22.62 |
| 05/06/2021 | 22.63 | 22.83 | 22.41 | 22.56 |
| 05/09/2021 | 22.55 | 22.9 | 22.42 | 22.5 |
| 05/10/2021 | 22.49 | 22.78 | 22.3 | 22.73 |
| 05/11/2021 | 22.72 | 22.81 | 22.33 | 22.38 |
| 05/12/2021 | 22.37 | 22.54 | 22.15 | 22.42 |
| 05/13/2021 | 22.43 | 22.64 | 22.18 | 22.56 |
| 05/16/2021 | 22.57 | 23.26 | 22.54 | 23.18 |
| 05/17/2021 | 23.2 | 23.63 | 22.95 | 23.05 |
| 05/18/2021 | 23.04 | 23.09 | 22.43 | 22.77 |
| 05/19/2021 | 22.78 | 22.91 | 22.5 | 22.71 |
| 05/20/2021 | 22.7 | 23 | 22.34 | 22.63 |
| 05/23/2021 | 22.62 | 22.83 | 22.54 | 22.74 |
| 05/24/2021 | 22.72 | 22.88 | 22.44 | 22.85 |
| 05/25/2021 | 22.84 | 23.08 | 22.65 | 22.7 |
| 05/26/2021 | 22.71 | 22.86 | 22.56 | 22.83 |
| 05/27/2021 | 22.85 | 22.92 | 22.56 | 22.9 |
| 05/30/2021 | 22.89 | 23.06 | 22.83 | 22.91 |
| 05/31/2021 | 22.95 | 23.36 | 22.77 | 22.83 |
| 06/01/2021 | 22.82 | 23.08 | 22.67 | 23.07 |
| 06/02/2021 | 23.06 | 23.13 | 22.26 | 22.61 |
| 06/03/2021 | 22.63 | 22.87 | 22.46 | 22.84 |
| 06/06/2021 | 22.83 | 22.91 | 22.61 | 22.87 |
| 06/07/2021 | 22.86 | 22.95 | 22.58 | 22.68 |
| 06/08/2021 | 22.67 | 22.92 | 22.59 | 22.81 |
| 06/09/2021 | 22.8 | 23.03 | 22.54 | 23 |
| 06/10/2021 | 22.99 | 23.3 | 22.95 | 23.07 |
| 06/13/2021 | 23.08 | 23.11 | 22.67 | 22.99 |
| 06/14/2021 | 23 | 23.01 | 22.6 | 22.8 |
| 06/15/2021 | 22.81 | 22.96 | 22.19 | 22.43 |
| 06/16/2021 | 22.48 | 22.71 | 21.64 | 21.74 |
| 06/17/2021 | 21.77 | 22.23 | 21.7 | 21.76 |
| 06/20/2021 | 21.78 | 21.94 | 21.54 | 21.78 |
| 06/21/2021 | 21.79 | 21.88 | 21.54 | 21.58 |
| 06/22/2021 | 21.59 | 21.97 | 21.58 | 21.69 |
| 06/23/2021 | 21.7 | 21.9 | 21.65 | 21.75 |
| 06/24/2021 | 21.76 | 21.98 | 21.72 | 21.86 |
| 06/27/2021 | 21.87 | 21.99 | 21.63 | 21.89 |
| 06/28/2021 | 21.88 | 21.92 | 21.48 | 21.65 |
| 06/29/2021 | 21.66 | 22.05 | 21.62 | 22.03 |
| 06/30/2021 | 22.02 | 22.22 | 21.89 | 21.96 |
| 07/01/2021 | 21.97 | 22.38 | 21.93 | 22.3 |
| 07/04/2021 | 22.31 | 22.43 | 22.24 | 22.31 |
| 07/05/2021 | 22.3 | 22.6 | 22.01 | 22.12 |
| 07/06/2021 | 22.11 | 22.36 | 22.04 | 22.17 |
| 07/07/2021 | 22.16 | 22.2 | 21.77 | 21.89 |
| 07/08/2021 | 21.88 | 22.09 | 21.78 | 21.97 |
| 07/11/2021 | 21.98 | 22.13 | 21.83 | 22.08 |
| 07/12/2021 | 22.09 | 22.2 | 21.98 | 22.06 |
| 07/13/2021 | 22.05 | 22.39 | 22.03 | 22.17 |
| 07/14/2021 | 22.16 | 22.32 | 22.1 | 22.3 |
| 07/15/2021 | 22.29 | 22.39 | 21.68 | 21.74 |
| 07/18/2021 | 21.73 | 21.82 | 21.19 | 21.34 |
| 07/19/2021 | 21.33 | 21.41 | 21.09 | 21.17 |
| 07/20/2021 | 21.16 | 21.44 | 21.02 | 21.41 |
| 07/21/2021 | 21.42 | 21.62 | 21.16 | 21.6 |
| 07/22/2021 | 21.59 | 21.62 | 21.26 | 21.39 |
| 07/25/2021 | 21.38 | 21.56 | 21.29 | 21.34 |
| 07/26/2021 | 21.33 | 21.4 | 20.7 | 20.89 |
| 07/27/2021 | 20.88 | 21.11 | 20.86 | 21.07 |
| 07/28/2021 | 21.08 | 21.7 | 21.06 | 21.46 |
| 07/29/2021 | 21.45 | 21.57 | 21.37 | 21.47 |
| 08/01/2021 | 21.49 | 21.59 | 21.3 | 21.4 |
| 08/02/2021 | 21.39 | 21.56 | 21.26 | 21.5 |
| 08/03/2021 | 21.51 | 21.86 | 21.4 | 21.45 |
| 08/04/2021 | 21.44 | 21.52 | 21.19 | 21.26 |
| 08/05/2021 | 21.25 | 21.31 | 20.56 | 20.69 |
| 08/08/2021 | 20.75 | 20.75 | 18.89 | 19.97 |
| 08/09/2021 | 19.98 | 20.16 | 19.82 | 19.91 |
| 08/10/2021 | 19.92 | 20.08 | 19.82 | 20.05 |
| 08/11/2021 | 20.04 | 20.05 | 19.62 | 19.76 |
| 08/12/2021 | 19.77 | 20.21 | 19.74 | 20.13 |
| 08/15/2021 | 20.12 | 20.29 | 19.9 | 20.24 |
| 08/16/2021 | 20.25 | 20.36 | 20.1 | 20.2 |
| 08/17/2021 | 20.21 | 20.32 | 19.89 | 20.08 |
| 08/18/2021 | 20.07 | 20.09 | 19.79 | 19.9 |
| 08/19/2021 | 19.91 | 19.96 | 19.58 | 19.68 |
| 08/22/2021 | 19.69 | 20.19 | 19.63 | 20.12 |
| 08/23/2021 | 20.11 | 20.37 | 20.05 | 20.29 |
| 08/24/2021 | 20.28 | 20.33 | 20.07 | 20.25 |
| 08/25/2021 | 20.24 | 20.28 | 19.94 | 20.04 |
| 08/26/2021 | 20.05 | 20.44 | 19.87 | 20.36 |
| 08/29/2021 | 20.35 | 20.51 | 20.27 | 20.37 |
| 08/30/2021 | 20.36 | 20.46 | 20.17 | 20.23 |
| 08/31/2021 | 20.24 | 20.48 | 20.13 | 20.39 |
| 09/01/2021 | 20.38 | 20.44 | 20.07 | 20.12 |
| 09/02/2021 | 20.13 | 20.91 | 20.1 | 20.8 |
| 09/05/2021 | 20.81 | 20.92 | 20.76 | 20.79 |
| 09/06/2021 | 20.8 | 20.89 | 20.39 | 20.53 |
| 09/07/2021 | 20.54 | 20.63 | 20.25 | 20.27 |
| 09/08/2021 | 20.26 | 20.51 | 20.18 | 20.33 |
| 09/09/2021 | 20.32 | 20.53 | 20.09 | 20.1 |
| 09/12/2021 | 20.09 | 20.2 | 19.84 | 20.1 |
| 09/13/2021 | 20.09 | 20.27 | 19.84 | 20.21 |
| 09/14/2021 | 20.2 | 20.23 | 20.04 | 20.17 |
| 09/15/2021 | 20.18 | 20.28 | 19.21 | 19.46 |
| 09/16/2021 | 19.47 | 19.64 | 19.02 | 19.1 |
| 09/19/2021 | 19.09 | 19.22 | 18.81 | 18.98 |
| 09/20/2021 | 18.99 | 19.38 | 18.95 | 19.18 |
| 09/21/2021 | 19.17 | 19.69 | 19.17 | 19.41 |
| 09/22/2021 | 19.42 | 19.5 | 19.14 | 19.17 |
| 09/23/2021 | 19.18 | 19.42 | 18.87 | 19.13 |
| 09/26/2021 | 19.12 | 19.53 | 19.06 | 19.35 |
| 09/27/2021 | 19.34 | 19.39 | 18.92 | 19.22 |
| 09/28/2021 | 19.21 | 19.29 | 18.44 | 18.56 |
| 09/29/2021 | 18.57 | 19.21 | 18.53 | 19.15 |
| 09/30/2021 | 19.14 | 19.47 | 18.99 | 19.44 |
| 10/03/2021 | 19.43 | 19.61 | 19.16 | 19.51 |
| 10/04/2021 | 19.52 | 19.53 | 19.31 | 19.5 |
| 10/05/2021 | 19.51 | 19.62 | 19.24 | 19.57 |
| 10/06/2021 | 19.56 | 19.71 | 19.38 | 19.55 |
| 10/07/2021 | 19.56 | 20.04 | 19.41 | 19.57 |
| 10/10/2021 | 19.59 | 19.71 | 19.45 | 19.54 |
| 10/11/2021 | 19.55 | 19.72 | 19.37 | 19.57 |
| 10/12/2021 | 19.58 | 20.08 | 19.44 | 19.91 |
| 10/13/2021 | 19.92 | 20.33 | 19.75 | 20.27 |
| 10/14/2021 | 20.28 | 20.32 | 19.89 | 20.09 |
| 10/17/2021 | 20.1 | 20.23 | 19.83 | 19.97 |
| 10/18/2021 | 19.98 | 20.7 | 19.96 | 20.34 |
| 10/19/2021 | 20.33 | 20.95 | 20.26 | 20.85 |
| 10/20/2021 | 20.84 | 21.01 | 20.64 | 20.77 |
| 10/21/2021 | 20.78 | 21.32 | 20.74 | 20.89 |
| 10/24/2021 | 20.9 | 21.2 | 20.83 | 21.16 |
| 10/25/2021 | 21.15 | 21.16 | 20.57 | 20.82 |
| 10/26/2021 | 20.83 | 20.88 | 20.55 | 20.74 |
| 10/27/2021 | 20.75 | 20.87 | 20.52 | 20.61 |
| 10/28/2021 | 20.6 | 20.73 | 20.34 | 20.66 |
| 10/31/2021 | 20.67 | 20.82 | 20.52 | 20.71 |
| 11/01/2021 | 20.72 | 20.73 | 20.19 | 20.32 |
| 11/02/2021 | 20.33 | 20.39 | 19.89 | 20.24 |
| 11/03/2021 | 20.26 | 20.81 | 20.23 | 20.58 |
| 11/04/2021 | 20.59 | 20.89 | 20.47 | 20.88 |
| 11/07/2021 | 20.89 | 21.15 | 20.81 | 21.11 |
| 11/08/2021 | 21.12 | 21.12 | 20.74 | 20.98 |
| 11/09/2021 | 20.97 | 21.78 | 20.81 | 21.52 |
| 11/10/2021 | 21.51 | 22.06 | 21.42 | 22.04 |
| 11/11/2021 | 22.03 | 22.16 | 21.71 | 22.1 |
| 11/14/2021 | 22.11 | 22.18 | 21.74 | 22.09 |
| 11/15/2021 | 22.08 | 22.35 | 21.87 | 21.93 |
| 11/16/2021 | 21.94 | 22.28 | 21.91 | 22.13 |
| 11/17/2021 | 22.12 | 22.21 | 21.78 | 21.82 |
| 11/18/2021 | 21.81 | 22.08 | 21.74 | 21.78 |
| 11/21/2021 | 21.82 | 22.07 | 21.44 | 21.49 |
| 11/22/2021 | 21.51 | 21.63 | 20.65 | 21.03 |
| 11/23/2021 | 21.04 | 21.1 | 20.86 | 21 |
| 11/24/2021 | 21.01 | 21.16 | 20.99 | 21.05 |
| 11/25/2021 | 21.06 | 21.11 | 20.27 | 20.43 |
| 11/28/2021 | 20.46 | 20.78 | 20.19 | 20.26 |
| 11/29/2021 | 20.27 | 20.49 | 20.03 | 20.08 |
| 11/30/2021 | 20.07 | 20.31 | 19.61 | 19.65 |
| 12/01/2021 | 19.64 | 19.84 | 19.58 | 19.8 |
| 12/02/2021 | 19.81 | 19.93 | 19.55 | 19.93 |
| 12/05/2021 | 19.94 | 20 | 19.6 | 19.85 |
| 12/06/2021 | 19.86 | 20.09 | 19.72 | 19.98 |
| 12/07/2021 | 19.97 | 19.99 | 19.73 | 19.78 |
| 12/08/2021 | 19.77 | 19.83 | 19.32 | 19.44 |
| 12/09/2021 | 19.45 | 19.67 | 19.32 | 19.59 |
| 12/12/2021 | 19.6 | 19.86 | 19.6 | 19.76 |
| 12/13/2021 | 19.77 | 19.8 | 19.19 | 19.5 |
| 12/14/2021 | 19.49 | 19.58 | 19.06 | 19.55 |
| 12/15/2021 | 19.56 | 19.93 | 19.42 | 19.82 |
| 12/16/2021 | 19.83 | 20.03 | 19.77 | 19.9 |
| 12/19/2021 | 19.91 | 19.97 | 19.64 | 19.73 |
| 12/20/2021 | 19.72 | 20.17 | 19.67 | 19.91 |
| 12/21/2021 | 19.92 | 20.15 | 19.91 | 20.11 |
| 12/22/2021 | 20.13 | 20.27 | 20.04 | 20.19 |
| 12/23/2021 | 20.2 | 20.3 | 20.12 | 20.3 |
| 12/26/2021 | 20.25 | 20.41 | 20.02 | 20.36 |
| 12/27/2021 | 20.35 | 20.68 | 20.27 | 20.34 |
| 12/28/2021 | 20.35 | 20.53 | 19.92 | 20.11 |
| 12/29/2021 | 20.12 | 20.41 | 19.97 | 20.38 |
| 12/30/2021 | 20.37 | 20.57 | 20.32 | 20.44 |