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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 20.6392
CLOSE 20.6443
Low
LOW 17.57
High
HIGH 24.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 20.46 | 20.57 | 20 | 20.27 |
| 01/03/2022 | 20.26 | 20.45 | 20.07 | 20.43 |
| 01/04/2022 | 20.43 | 20.55 | 20.1 | 20.1 |
| 01/05/2022 | 20.09 | 20.18 | 19.45 | 19.64 |
| 01/06/2022 | 19.63 | 19.75 | 19.43 | 19.63 |
| 01/09/2022 | 19.66 | 19.88 | 19.58 | 19.83 |
| 01/10/2022 | 19.84 | 20.05 | 19.81 | 20.04 |
| 01/11/2022 | 20.03 | 20.29 | 19.92 | 20.25 |
| 01/12/2022 | 20.26 | 20.29 | 20.06 | 20.14 |
| 01/13/2022 | 20.15 | 20.32 | 19.98 | 20.09 |
| 01/16/2022 | 20.1 | 20.22 | 20.02 | 20.17 |
| 01/17/2022 | 20.16 | 20.84 | 20.01 | 20.74 |
| 01/18/2022 | 20.75 | 21.34 | 20.64 | 21.31 |
| 01/19/2022 | 21.3 | 21.79 | 21.19 | 21.63 |
| 01/20/2022 | 21.64 | 21.67 | 21.3 | 21.36 |
| 01/23/2022 | 21.39 | 21.43 | 20.86 | 21.13 |
| 01/24/2022 | 21.13 | 21.23 | 20.94 | 21.08 |
| 01/25/2022 | 21.09 | 21.25 | 20.85 | 20.9 |
| 01/26/2022 | 20.91 | 20.99 | 20.25 | 20.39 |
| 01/27/2022 | 20.4 | 20.46 | 19.84 | 20.09 |
| 01/30/2022 | 20.12 | 20.29 | 19.91 | 20.03 |
| 01/31/2022 | 20.02 | 20.47 | 19.94 | 20.08 |
| 02/01/2022 | 20.09 | 20.21 | 19.87 | 20.04 |
| 02/02/2022 | 20.03 | 20.05 | 19.31 | 19.58 |
| 02/03/2022 | 19.58 | 19.83 | 19.34 | 19.64 |
| 02/06/2022 | 19.63 | 20.21 | 19.63 | 20.12 |
| 02/07/2022 | 20.13 | 20.36 | 19.97 | 20.32 |
| 02/08/2022 | 20.33 | 20.42 | 20.18 | 20.39 |
| 02/09/2022 | 20.38 | 20.64 | 20.26 | 20.29 |
| 02/10/2022 | 20.28 | 20.89 | 20.08 | 20.81 |
| 02/13/2022 | 20.8 | 21.17 | 20.72 | 21.12 |
| 02/14/2022 | 21.11 | 21.19 | 20.36 | 20.59 |
| 02/15/2022 | 20.58 | 20.78 | 20.5 | 20.77 |
| 02/16/2022 | 20.78 | 21.04 | 20.57 | 20.98 |
| 02/17/2022 | 20.97 | 21.21 | 20.86 | 21.12 |
| 02/20/2022 | 21.13 | 21.25 | 20.84 | 21.15 |
| 02/21/2022 | 21.14 | 21.5 | 21.1 | 21.32 |
| 02/22/2022 | 21.33 | 21.74 | 21.17 | 21.73 |
| 02/23/2022 | 21.74 | 22.92 | 21.31 | 21.56 |
| 02/24/2022 | 21.55 | 21.87 | 21.2 | 21.52 |
| 02/27/2022 | 21.67 | 22.11 | 21.54 | 21.83 |
| 02/28/2022 | 21.82 | 23 | 21.68 | 22.88 |
| 03/01/2022 | 22.89 | 22.92 | 22.41 | 22.71 |
| 03/02/2022 | 22.72 | 22.99 | 22.59 | 22.77 |
| 03/03/2022 | 22.78 | 23.56 | 22.68 | 23.4 |
| 03/06/2022 | 23.45 | 24.11 | 23.17 | 23.59 |
| 03/07/2022 | 23.58 | 24.75 | 23.32 | 24.24 |
| 03/08/2022 | 24.25 | 24.54 | 22.93 | 23.25 |
| 03/09/2022 | 23.26 | 23.7 | 22.9 | 23.65 |
| 03/10/2022 | 23.66 | 23.8 | 23.07 | 23.66 |
| 03/13/2022 | 23.68 | 23.74 | 22.78 | 22.89 |
| 03/14/2022 | 22.88 | 22.98 | 22.31 | 22.7 |
| 03/15/2022 | 22.72 | 22.79 | 22.18 | 22.71 |
| 03/16/2022 | 22.72 | 23.05 | 22.68 | 22.87 |
| 03/17/2022 | 22.86 | 22.95 | 22.47 | 22.58 |
| 03/20/2022 | 22.57 | 22.95 | 22.54 | 22.87 |
| 03/21/2022 | 22.88 | 23.11 | 22.26 | 22.47 |
| 03/22/2022 | 22.46 | 22.92 | 22.39 | 22.8 |
| 03/23/2022 | 22.81 | 23.51 | 22.72 | 23.14 |
| 03/24/2022 | 23.19 | 23.35 | 22.93 | 23.24 |
| 03/27/2022 | 23.23 | 23.29 | 22.58 | 22.64 |
| 03/28/2022 | 22.65 | 22.75 | 21.56 | 22.34 |
| 03/29/2022 | 22.33 | 22.48 | 22.2 | 22.28 |
| 03/30/2022 | 22.29 | 22.62 | 22.01 | 22.4 |
| 03/31/2022 | 22.41 | 22.48 | 22.11 | 22.29 |
| 04/03/2022 | 22.3 | 22.54 | 22.08 | 22.36 |
| 04/04/2022 | 22.35 | 22.73 | 22.21 | 22.31 |
| 04/05/2022 | 22.3 | 22.51 | 22.08 | 22.43 |
| 04/06/2022 | 22.44 | 22.65 | 22.17 | 22.6 |
| 04/07/2022 | 22.61 | 22.81 | 22.43 | 22.78 |
| 04/10/2022 | 22.72 | 23.29 | 22.67 | 23.04 |
| 04/11/2022 | 23.05 | 23.6 | 22.88 | 23.42 |
| 04/12/2022 | 23.44 | 23.8 | 23.43 | 23.64 |
| 04/13/2022 | 23.63 | 23.72 | 23.38 | 23.69 |
| 04/14/2022 | 23.7 | 23.76 | 23.69 | 23.73 |
| 04/17/2022 | 23.71 | 24.25 | 23.71 | 23.98 |
| 04/18/2022 | 23.99 | 24.07 | 23.23 | 23.33 |
| 04/19/2022 | 23.34 | 23.34 | 23.01 | 23.21 |
| 04/20/2022 | 23.22 | 23.23 | 22.52 | 22.75 |
| 04/21/2022 | 22.74 | 22.76 | 22.25 | 22.36 |
| 04/24/2022 | 22.37 | 22.37 | 21.77 | 22.05 |
| 04/25/2022 | 22.04 | 22.29 | 21.98 | 22.09 |
| 04/26/2022 | 22.1 | 22.44 | 21.91 | 22.07 |
| 04/27/2022 | 22.06 | 22.18 | 21.82 | 22.05 |
| 04/28/2022 | 22.04 | 22.29 | 21.5 | 21.59 |
| 05/01/2022 | 21.6 | 21.67 | 21.03 | 21.53 |
| 05/02/2022 | 21.54 | 21.65 | 21.21 | 21.45 |
| 05/03/2022 | 21.44 | 21.75 | 21.07 | 21.62 |
| 05/04/2022 | 21.63 | 22.02 | 21.25 | 21.37 |
| 05/05/2022 | 21.36 | 21.39 | 21.01 | 21.2 |
| 05/08/2022 | 21.19 | 21.22 | 20.53 | 20.64 |
| 05/09/2022 | 20.63 | 20.9 | 20.1 | 20.19 |
| 05/10/2022 | 20.18 | 20.77 | 20.16 | 20.51 |
| 05/11/2022 | 20.52 | 20.57 | 19.88 | 19.95 |
| 05/12/2022 | 19.98 | 20.29 | 19.74 | 20.27 |
| 05/15/2022 | 20.29 | 20.77 | 20.02 | 20.71 |
| 05/16/2022 | 20.72 | 20.85 | 20.43 | 20.49 |
| 05/17/2022 | 20.5 | 20.67 | 20.32 | 20.45 |
| 05/18/2022 | 20.46 | 20.81 | 20.29 | 20.63 |
| 05/19/2022 | 20.67 | 20.87 | 20.47 | 20.6 |
| 05/22/2022 | 20.59 | 20.83 | 20.31 | 20.39 |
| 05/23/2022 | 20.38 | 20.68 | 20.32 | 20.59 |
| 05/24/2022 | 20.58 | 20.64 | 20.38 | 20.59 |
| 05/25/2022 | 20.58 | 20.61 | 20.34 | 20.51 |
| 05/26/2022 | 20.5 | 20.92 | 20.43 | 20.6 |
| 05/29/2022 | 20.59 | 20.71 | 20.34 | 20.39 |
| 05/30/2022 | 20.4 | 20.52 | 20.03 | 20.07 |
| 05/31/2022 | 20.06 | 20.61 | 20 | 20.49 |
| 06/01/2022 | 20.5 | 20.79 | 20.42 | 20.75 |
| 06/02/2022 | 20.76 | 20.92 | 20.38 | 20.45 |
| 06/05/2022 | 20.44 | 21 | 20.42 | 20.64 |
| 06/06/2022 | 20.65 | 20.8 | 20.5 | 20.76 |
| 06/07/2022 | 20.77 | 20.79 | 20.33 | 20.57 |
| 06/08/2022 | 20.56 | 20.64 | 20.21 | 20.42 |
| 06/09/2022 | 20.43 | 20.91 | 20.16 | 20.8 |
| 06/12/2022 | 20.81 | 20.95 | 20.09 | 20.25 |
| 06/13/2022 | 20.26 | 20.47 | 20.06 | 20.19 |
| 06/14/2022 | 20.2 | 20.9 | 20.16 | 20.74 |
| 06/15/2022 | 20.75 | 20.82 | 20.53 | 20.8 |
| 06/16/2022 | 20.81 | 20.89 | 20.57 | 20.65 |
| 06/19/2022 | 20.66 | 20.68 | 20.46 | 20.53 |
| 06/20/2022 | 20.54 | 20.78 | 20.41 | 20.59 |
| 06/21/2022 | 20.6 | 20.6 | 20.23 | 20.26 |
| 06/22/2022 | 20.27 | 20.41 | 19.9 | 19.91 |
| 06/23/2022 | 19.92 | 20.11 | 19.6 | 20.03 |
| 06/26/2022 | 20.08 | 20.36 | 19.95 | 19.98 |
| 06/27/2022 | 19.99 | 20.15 | 19.75 | 19.82 |
| 06/28/2022 | 19.83 | 20.01 | 19.69 | 19.86 |
| 06/29/2022 | 19.87 | 19.95 | 19.3 | 19.34 |
| 06/30/2022 | 19.33 | 19.38 | 18.6 | 19.06 |
| 07/03/2022 | 19.07 | 19.16 | 18.94 | 19.15 |
| 07/04/2022 | 19.16 | 19.35 | 18.64 | 18.72 |
| 07/05/2022 | 18.71 | 19 | 18.47 | 18.86 |
| 07/06/2022 | 18.87 | 19.14 | 18.75 | 18.92 |
| 07/07/2022 | 18.93 | 19.11 | 18.79 | 18.95 |
| 07/10/2022 | 18.96 | 19.19 | 18.9 | 19.04 |
| 07/11/2022 | 19.03 | 19.15 | 18.69 | 18.86 |
| 07/12/2022 | 18.87 | 19.21 | 18.82 | 19.1 |
| 07/13/2022 | 19.09 | 19.13 | 18.21 | 18.38 |
| 07/14/2022 | 18.38 | 18.63 | 18.16 | 18.54 |
| 07/17/2022 | 18.55 | 18.74 | 18.37 | 18.42 |
| 07/18/2022 | 18.43 | 18.49 | 18.3 | 18.34 |
| 07/19/2022 | 18.33 | 18.67 | 18.3 | 18.34 |
| 07/20/2022 | 18.35 | 18.49 | 17.85 | 18.43 |
| 07/21/2022 | 18.44 | 18.61 | 18.13 | 18.2 |
| 07/24/2022 | 18.21 | 18.34 | 17.87 | 18.04 |
| 07/25/2022 | 18.05 | 18.46 | 17.99 | 18.4 |
| 07/26/2022 | 18.41 | 18.75 | 18.21 | 18.72 |
| 07/27/2022 | 18.71 | 19.66 | 18.69 | 19.62 |
| 07/28/2022 | 19.61 | 19.91 | 19.49 | 19.9 |
| 07/31/2022 | 19.91 | 20.03 | 19.63 | 19.84 |
| 08/01/2022 | 19.83 | 20.08 | 19.59 | 19.65 |
| 08/02/2022 | 19.66 | 19.8 | 19.47 | 19.73 |
| 08/03/2022 | 19.74 | 20.03 | 19.61 | 19.69 |
| 08/04/2022 | 19.68 | 19.85 | 19.25 | 19.54 |
| 08/07/2022 | 19.53 | 20.32 | 19.47 | 20.27 |
| 08/08/2022 | 20.26 | 20.33 | 19.97 | 20.1 |
| 08/09/2022 | 20.09 | 20.17 | 19.9 | 19.99 |
| 08/10/2022 | 20 | 20.05 | 19.6 | 19.68 |
| 08/11/2022 | 19.67 | 20.31 | 19.63 | 20.3 |
| 08/14/2022 | 20.29 | 20.33 | 19.69 | 19.95 |
| 08/15/2022 | 19.94 | 19.99 | 19.65 | 19.8 |
| 08/16/2022 | 19.81 | 19.91 | 19.37 | 19.44 |
| 08/17/2022 | 19.45 | 19.62 | 19.3 | 19.37 |
| 08/18/2022 | 19.38 | 19.4 | 18.92 | 18.97 |
| 08/21/2022 | 18.96 | 19.2 | 18.72 | 19.09 |
| 08/22/2022 | 19.1 | 19.28 | 18.95 | 19.17 |
| 08/23/2022 | 19.18 | 19.29 | 19.09 | 19.17 |
| 08/24/2022 | 19.18 | 19.39 | 19.15 | 19.3 |
| 08/25/2022 | 19.29 | 19.35 | 18.86 | 18.96 |
| 08/28/2022 | 18.91 | 18.91 | 18.61 | 18.78 |
| 08/29/2022 | 18.77 | 18.79 | 18.34 | 18.4 |
| 08/30/2022 | 18.38 | 18.47 | 17.88 | 17.88 |
| 08/31/2022 | 17.89 | 17.96 | 17.57 | 17.89 |
| 09/01/2022 | 17.9 | 18.23 | 17.86 | 18.12 |
| 09/04/2022 | 18.13 | 18.39 | 18.1 | 18.28 |
| 09/05/2022 | 18.29 | 18.72 | 18.12 | 18.18 |
| 09/06/2022 | 18.18 | 18.46 | 18.06 | 18.46 |
| 09/07/2022 | 18.45 | 18.69 | 18.38 | 18.54 |
| 09/08/2022 | 18.53 | 18.77 | 18.48 | 18.75 |
| 09/11/2022 | 18.77 | 19.74 | 18.69 | 19.55 |
| 09/12/2022 | 19.56 | 19.69 | 19.27 | 19.4 |
| 09/13/2022 | 19.39 | 19.69 | 19.28 | 19.66 |
| 09/14/2022 | 19.65 | 19.7 | 19.12 | 19.17 |
| 09/15/2022 | 19.16 | 19.59 | 18.85 | 19.58 |
| 09/18/2022 | 19.55 | 19.61 | 19.26 | 19.5 |
| 09/19/2022 | 19.51 | 19.52 | 19.12 | 19.33 |
| 09/20/2022 | 19.32 | 20.13 | 19.3 | 19.88 |
| 09/21/2022 | 19.87 | 20.09 | 19.61 | 19.96 |
| 09/22/2022 | 19.95 | 20.08 | 19.3 | 19.48 |
| 09/25/2022 | 19.46 | 19.67 | 19.07 | 19.13 |
| 09/26/2022 | 19.12 | 19.5 | 19.1 | 19.18 |
| 09/27/2022 | 19.17 | 19.48 | 18.81 | 19.41 |
| 09/28/2022 | 19.27 | 19.36 | 18.99 | 19.18 |
| 09/29/2022 | 19.18 | 19.68 | 19.16 | 19.42 |
| 10/02/2022 | 19.45 | 21.09 | 19.44 | 21.07 |
| 10/03/2022 | 21.07 | 21.32 | 20.91 | 21.1 |
| 10/04/2022 | 21.1 | 21.1 | 20.24 | 20.88 |
| 10/05/2022 | 20.88 | 21.1 | 20.7 | 21.1 |
| 10/06/2022 | 21.1 | 21.26 | 20.55 | 20.69 |
| 10/09/2022 | 20.67 | 20.72 | 20.13 | 20.2 |
| 10/10/2022 | 20.2 | 20.29 | 19.64 | 19.73 |
| 10/11/2022 | 19.73 | 19.87 | 19.47 | 19.6 |
| 10/12/2022 | 19.6 | 19.8 | 19.12 | 19.31 |
| 10/13/2022 | 19.32 | 19.49 | 18.61 | 18.79 |
| 10/16/2022 | 18.78 | 19.33 | 18.78 | 18.95 |
| 10/17/2022 | 18.96 | 19.19 | 18.87 | 19 |
| 10/18/2022 | 18.99 | 19.06 | 18.78 | 18.88 |
| 10/19/2022 | 18.89 | 19.33 | 18.68 | 19.07 |
| 10/20/2022 | 19.08 | 19.69 | 18.8 | 19.68 |
| 10/23/2022 | 19.68 | 19.91 | 19.29 | 19.47 |
| 10/24/2022 | 19.47 | 19.58 | 19.04 | 19.4 |
| 10/25/2022 | 19.41 | 19.69 | 19.32 | 19.42 |
| 10/26/2022 | 19.42 | 19.67 | 19.19 | 19.67 |
| 10/27/2022 | 19.67 | 19.67 | 19.12 | 19.32 |
| 10/30/2022 | 19.33 | 19.44 | 19.09 | 19.39 |
| 10/31/2022 | 19.39 | 20.14 | 19.35 | 19.87 |
| 11/01/2022 | 19.87 | 20.13 | 19.56 | 19.58 |
| 11/02/2022 | 19.58 | 20.02 | 19.33 | 19.96 |
| 11/03/2022 | 19.97 | 21 | 19.91 | 20.94 |
| 11/06/2022 | 20.94 | 21.04 | 20.53 | 20.74 |
| 11/07/2022 | 20.74 | 21.43 | 20.48 | 21.21 |
| 11/08/2022 | 21.21 | 21.45 | 20.97 | 20.99 |
| 11/09/2022 | 21 | 21.66 | 20.94 | 21.26 |
| 11/10/2022 | 21.26 | 21.56 | 20.71 | 20.9 |
| 11/13/2022 | 20.94 | 21.33 | 20.66 | 21.27 |
| 11/14/2022 | 21.28 | 21.41 | 20.63 | 20.85 |
| 11/15/2022 | 20.84 | 21.13 | 20.58 | 20.62 |
| 11/16/2022 | 20.62 | 20.7 | 20.1 | 20.22 |
| 11/17/2022 | 20.22 | 20.49 | 20.18 | 20.24 |
| 11/20/2022 | 20.26 | 20.43 | 20.1 | 20.36 |
| 11/21/2022 | 20.36 | 20.76 | 20.34 | 20.47 |
| 11/22/2022 | 20.47 | 20.76 | 20.27 | 20.69 |
| 11/23/2022 | 20.69 | 20.8 | 20.6 | 20.65 |
| 11/24/2022 | 20.65 | 20.69 | 20.38 | 20.59 |
| 11/27/2022 | 20.63 | 20.68 | 20.08 | 20.25 |
| 11/28/2022 | 20.25 | 20.69 | 20.2 | 20.57 |
| 11/29/2022 | 20.57 | 21.32 | 20.52 | 21.31 |
| 11/30/2022 | 21.32 | 21.66 | 21.13 | 21.64 |
| 12/01/2022 | 21.63 | 22.05 | 21.31 | 21.96 |
| 12/04/2022 | 21.96 | 22.25 | 21.11 | 21.18 |
| 12/05/2022 | 21.18 | 21.49 | 21.04 | 21.2 |
| 12/06/2022 | 21.19 | 21.71 | 21.12 | 21.62 |
| 12/07/2022 | 21.62 | 22.05 | 21.47 | 21.83 |
| 12/08/2022 | 21.83 | 22.45 | 21.75 | 22.24 |
| 12/11/2022 | 22.26 | 22.34 | 21.91 | 22.12 |
| 12/12/2022 | 22.13 | 22.65 | 22.1 | 22.3 |
| 12/13/2022 | 22.31 | 22.51 | 21.97 | 22.37 |
| 12/14/2022 | 22.37 | 22.42 | 21.59 | 21.75 |
| 12/15/2022 | 21.73 | 21.92 | 21.21 | 21.9 |
| 12/18/2022 | 21.91 | 22.03 | 21.57 | 21.64 |
| 12/19/2022 | 21.64 | 22.83 | 21.58 | 22.78 |
| 12/20/2022 | 22.77 | 22.87 | 22.44 | 22.59 |
| 12/21/2022 | 22.59 | 22.68 | 22.09 | 22.23 |
| 12/22/2022 | 22.23 | 22.48 | 22.2 | 22.35 |
| 12/25/2022 | 22.35 | 22.36 | 22.32 | 22.32 |
| 12/26/2022 | 22.32 | 22.79 | 22.31 | 22.59 |
| 12/27/2022 | 22.59 | 22.66 | 22.11 | 22.14 |
| 12/28/2022 | 22.13 | 22.56 | 22.12 | 22.4 |
| 12/29/2022 | 22.4 | 22.64 | 22.03 | 22.35 |