Identifier on Bitvavo: SXP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-16 |
4.0110 EUR |
544,077.0753 SXP |
3.9628 EUR |
3.7232 EUR |
4.2862 EUR |
4.1368 EUR |
| 2021-04-15 |
3.9464 EUR |
348,473.8222 SXP |
3.7468 EUR |
3.6507 EUR |
4.0891 EUR |
3.9491 EUR |
| 2021-04-14 |
3.9078 EUR |
442,240.2025 SXP |
3.8680 EUR |
3.6138 EUR |
4.1815 EUR |
3.7577 EUR |
| 2021-04-13 |
3.8401 EUR |
443,541.7045 SXP |
3.9679 EUR |
3.6670 EUR |
4.0775 EUR |
3.8518 EUR |
| 2021-04-12 |
4.0564 EUR |
285,507.9393 SXP |
4.2434 EUR |
3.8503 EUR |
4.3635 EUR |
3.9813 EUR |
| 2021-04-11 |
4.1796 EUR |
259,600.8881 SXP |
4.3539 EUR |
3.9791 EUR |
4.4116 EUR |
4.2696 EUR |
| 2021-04-10 |
4.3190 EUR |
611,761.3007 SXP |
4.0140 EUR |
3.9711 EUR |
4.6000 EUR |
4.3560 EUR |
| 2021-04-09 |
3.9736 EUR |
397,084.2529 SXP |
3.9466 EUR |
3.7751 EUR |
4.1900 EUR |
3.9731 EUR |
| 2021-04-08 |
3.7906 EUR |
699,992.6226 SXP |
3.4364 EUR |
3.3983 EUR |
4.1232 EUR |
3.9322 EUR |
| 2021-04-07 |
3.5574 EUR |
479,705.4343 SXP |
3.9319 EUR |
3.1432 EUR |
4.0828 EUR |
3.5985 EUR |
| 2021-04-06 |
3.8383 EUR |
586,105.3458 SXP |
4.0063 EUR |
3.4007 EUR |
4.2300 EUR |
3.8364 EUR |
| 2021-04-05 |
4.0914 EUR |
1,087,256.3735 SXP |
3.7850 EUR |
3.4218 EUR |
4.6000 EUR |
3.9724 EUR |
| 2021-04-04 |
3.4758 EUR |
760,454.9207 SXP |
2.8962 EUR |
2.8252 EUR |
3.7897 EUR |
3.7600 EUR |
| 2021-04-03 |
3.1696 EUR |
341,234.3154 SXP |
3.1770 EUR |
2.9540 EUR |
3.3692 EUR |
3.0134 EUR |
| 2021-04-02 |
3.1266 EUR |
312,918.6030 SXP |
3.1215 EUR |
3.0539 EUR |
3.2400 EUR |
3.1817 EUR |
| 2021-04-01 |
3.1052 EUR |
383,015.8772 SXP |
2.9913 EUR |
2.9159 EUR |
3.2600 EUR |
3.1477 EUR |
| 2021-03-31 |
2.9455 EUR |
356,815.4609 SXP |
3.1174 EUR |
2.7632 EUR |
3.2110 EUR |
2.9458 EUR |
| 2021-03-30 |
3.0030 EUR |
516,064.1086 SXP |
2.7941 EUR |
2.7541 EUR |
3.2000 EUR |
3.1277 EUR |
| 2021-03-29 |
2.7345 EUR |
204,753.6902 SXP |
2.6076 EUR |
2.5822 EUR |
2.8322 EUR |
2.7726 EUR |
| 2021-03-28 |
2.6883 EUR |
200,864.5890 SXP |
2.6930 EUR |
2.5487 EUR |
2.8199 EUR |
2.6228 EUR |
| 2021-03-27 |
2.5959 EUR |
345,598.0452 SXP |
2.5974 EUR |
2.4653 EUR |
2.6992 EUR |
2.6800 EUR |
| 2021-03-26 |
2.5443 EUR |
271,109.6415 SXP |
2.3678 EUR |
2.3678 EUR |
2.6465 EUR |
2.5418 EUR |
| 2021-03-25 |
2.3786 EUR |
491,726.0321 SXP |
2.4265 EUR |
2.2140 EUR |
2.5254 EUR |
2.4634 EUR |
| 2021-03-24 |
2.7134 EUR |
636,130.9085 SXP |
2.7529 EUR |
2.2900 EUR |
2.9851 EUR |
2.4827 EUR |
| 2021-03-23 |
2.8040 EUR |
459,007.7098 SXP |
2.8344 EUR |
2.6391 EUR |
2.9484 EUR |
2.7676 EUR |
| 2021-03-22 |
3.0875 EUR |
561,737.1731 SXP |
3.2202 EUR |
2.7798 EUR |
3.3700 EUR |
2.8948 EUR |
| 2021-03-21 |
3.1482 EUR |
434,785.9187 SXP |
2.9985 EUR |
2.9001 EUR |
3.3893 EUR |
3.2328 EUR |
| 2021-03-20 |
3.2837 EUR |
578,431.0411 SXP |
3.3409 EUR |
3.0804 EUR |
3.6000 EUR |
3.0901 EUR |
| 2021-03-19 |
3.0867 EUR |
659,717.3411 SXP |
2.8318 EUR |
2.7045 EUR |
3.4412 EUR |
3.3302 EUR |
| 2021-03-18 |
2.7883 EUR |
406,288.0618 SXP |
2.7079 EUR |
2.6363 EUR |
2.9500 EUR |
2.8773 EUR |
| 2021-03-17 |
2.5784 EUR |
368,302.5396 SXP |
2.6650 EUR |
2.4907 EUR |
2.7349 EUR |
2.6646 EUR |
| 2021-03-16 |
2.5743 EUR |
385,809.5207 SXP |
2.4240 EUR |
2.2760 EUR |
2.7616 EUR |
2.6170 EUR |
| 2021-03-15 |
2.4866 EUR |
343,908.4957 SXP |
2.5510 EUR |
2.3322 EUR |
2.6999 EUR |
2.4707 EUR |
| 2021-03-14 |
2.5602 EUR |
561,701.8051 SXP |
2.4955 EUR |
2.3600 EUR |
2.8000 EUR |
2.6411 EUR |
| 2021-03-13 |
2.5470 EUR |
1,046,737.0331 SXP |
2.7457 EUR |
2.4500 EUR |
2.7457 EUR |
2.5005 EUR |
| 2021-03-12 |
2.7995 EUR |
517,639.4114 SXP |
2.8595 EUR |
2.5460 EUR |
3.0735 EUR |
2.6760 EUR |
| 2021-03-11 |
2.9363 EUR |
945,460.6125 SXP |
2.6100 EUR |
2.5533 EUR |
3.2000 EUR |
2.8344 EUR |
| 2021-03-10 |
2.7033 EUR |
649,743.8405 SXP |
2.5385 EUR |
2.3305 EUR |
2.8737 EUR |
2.6994 EUR |
| 2021-03-09 |
2.5196 EUR |
373,657.7281 SXP |
2.4249 EUR |
2.3724 EUR |
2.6497 EUR |
2.5231 EUR |
| 2021-03-08 |
2.3715 EUR |
483,192.9127 SXP |
2.1700 EUR |
2.1215 EUR |
2.5417 EUR |
2.4220 EUR |
| 2021-03-07 |
2.1757 EUR |
268,928.3283 SXP |
1.9999 EUR |
1.9942 EUR |
2.2889 EUR |
2.1309 EUR |
| 2021-03-06 |
1.9704 EUR |
119,105.0646 SXP |
2.0063 EUR |
1.9010 EUR |
2.0276 EUR |
1.9726 EUR |
| 2021-03-05 |
1.9688 EUR |
213,765.2199 SXP |
2.0404 EUR |
1.8563 EUR |
2.0456 EUR |
2.0111 EUR |
| 2021-03-04 |
2.0785 EUR |
445,003.9715 SXP |
2.1688 EUR |
1.9108 EUR |
2.2707 EUR |
2.0022 EUR |
| 2021-03-03 |
2.1113 EUR |
409,213.8959 SXP |
1.8433 EUR |
1.8336 EUR |
2.3000 EUR |
2.1974 EUR |
| 2021-03-02 |
1.8549 EUR |
191,353.6511 SXP |
1.8634 EUR |
1.7512 EUR |
1.9795 EUR |
1.7994 EUR |
| 2021-03-01 |
1.7930 EUR |
224,141.8240 SXP |
1.6674 EUR |
1.6250 EUR |
1.8931 EUR |
1.8267 EUR |
| 2021-02-28 |
1.6776 EUR |
176,732.1373 SXP |
1.8470 EUR |
1.5050 EUR |
1.8706 EUR |
1.6695 EUR |
| 2021-02-27 |
1.8967 EUR |
214,088.0538 SXP |
1.8532 EUR |
1.8026 EUR |
1.9598 EUR |
1.8574 EUR |
| 2021-02-26 |
1.8339 EUR |
504,311.8955 SXP |
1.8612 EUR |
1.6810 EUR |
2.0073 EUR |
1.7941 EUR |