Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 103.4786 | 1.19 | 1.16% | 103.14 | 103.51 | 102.9478 | 490,296 |
| Jul 19 2024 | 102.29 | -0.55 | -0.53% | 102.625 | 102.80 | 102.17 | 204,202 |
| Jul 18 2024 | 102.84 | -1.40 | -1.34% | 104.405 | 104.49 | 102.5052 | 400,115 |
| Jul 17 2024 | 104.24 | -1.65 | -1.56% | 104.71 | 104.9199 | 104.0941 | 401,820 |
| Jul 16 2024 | 105.89 | 0.54 | 0.51% | 105.27 | 105.93 | 105.125 | 418,915 |
| Jul 15 2024 | 105.35 | -1.07 | -1.01% | 106.38 | 106.38 | 105.22 | 350,989 |
| Jul 12 2024 | 106.42 | 1.30 | 1.24% | 105.91 | 106.93 | 105.91 | 509,778 |
| Jul 11 2024 | 105.12 | -0.01 | -0.01% | 105.88 | 106.0197 | 105.07 | 503,173 |
| Jul 10 2024 | 105.13 | 1.61 | 1.56% | 104.42 | 105.219 | 104.2894 | 989,033 |
| Jul 09 2024 | 103.52 | -0.28 | -0.27% | 103.93 | 103.93 | 103.30 | 577,726 |
| Jul 08 2024 | 103.80 | -0.54 | -0.52% | 104.52 | 104.61 | 103.73 | 416,936 |
| Jul 05 2024 | 104.34 | 0.82 | 0.79% | 104.45 | 104.459 | 103.56 | 283,889 |
| Jul 03 2024 | 103.52 | 1.11 | 1.08% | 103.22 | 103.61 | 103.1964 | 375,479 |
| Jul 02 2024 | 102.41 | 0.30 | 0.29% | 101.73 | 102.51 | 101.57 | 854,331 |
| Jul 01 2024 | 102.11 | -0.19 | -0.19% | 102.52 | 102.73 | 101.78 | 481,537 |
| Jun 28 2024 | 102.30 | -0.23 | -0.22% | 102.26 | 102.78 | 101.86 | 592,673 |
| Jun 27 2024 | 102.53 | 0.10 | 0.10% | 102.66 | 102.84 | 102.24 | 579,199 |
| Jun 26 2024 | 102.43 | -0.70 | -0.68% | 102.35 | 102.6699 | 102.215 | 601,912 |
| Jun 25 2024 | 103.13 | 0.57 | 0.56% | 102.65 | 103.26 | 102.46 | 551,157 |
| Jun 24 2024 | 102.56 | 0.30 | 0.29% | 102.94 | 103.36 | 102.5338 | 518,494 |
| Jun 21 2024 | 102.26 | -0.66 | -0.64% | 102.20 | 102.3801 | 101.725 | 421,975 |
| Jun 20 2024 | 102.92 | -0.05 | -0.05% | 102.86 | 103.16 | 102.48 | 638,409 |
| Jun 18 2024 | 102.97 | 0.35 | 0.34% | 102.61 | 103.10 | 102.01 | 487,461 |
| Jun 17 2024 | 102.62 | 0.29 | 0.28% | 102.04 | 102.77 | 101.68 | 710,437 |
| Jun 14 2024 | 102.33 | -1.22 | -1.18% | 102.07 | 102.375 | 101.641 | 1,002,325 |
| Jun 13 2024 | 103.55 | -1.42 | -1.35% | 104.27 | 104.33 | 103.0855 | 588,957 |
| Jun 12 2024 | 104.97 | 1.45 | 1.40% | 105.29 | 105.68 | 104.6888 | 896,181 |
| Jun 11 2024 | 103.52 | -1.78 | -1.69% | 103.42 | 103.74 | 102.87 | 2,406,247 |
| Jun 10 2024 | 105.30 | 0.11 | 0.10% | 104.53 | 105.374 | 104.36 | 1,220,809 |
| Jun 07 2024 | 105.19 | -1.06 | -1.00% | 105.48 | 105.7994 | 105.10 | 2,550,141 |
| Jun 06 2024 | 106.25 | 0.51 | 0.48% | 106.17 | 106.45 | 105.914 | 21,337,571 |
| Jun 05 2024 | 105.74 | 1.28 | 1.23% | 105.24 | 105.805 | 104.70 | 339,927 |
| Jun 04 2024 | 104.46 | 0.29 | 0.28% | 104.36 | 104.5699 | 103.88 | 315,917 |
| Jun 03 2024 | 104.17 | 0.37 | 0.36% | 104.12 | 104.38 | 103.54 | 529,285 |
| May 31 2024 | 103.80 | 0.81 | 0.79% | 103.65 | 103.895 | 102.9415 | 327,595 |
| May 30 2024 | 102.99 | 0.74 | 0.72% | 102.88 | 103.3211 | 100.23 | 363,799 |
| May 29 2024 | 102.25 | -1.75 | -1.68% | 102.48 | 102.72 | 102.19 | 269,072 |
| May 28 2024 | 104.00 | -0.38 | -0.36% | 104.49 | 104.49 | 103.5845 | 288,018 |
| May 24 2024 | 104.38 | 0.83 | 0.80% | 103.97 | 104.50 | 103.77 | 196,490 |
| May 23 2024 | 103.55 | -0.25 | -0.24% | 104.92 | 105.05 | 103.2933 | 242,441 |
| May 22 2024 | 103.80 | -0.90 | -0.86% | 104.08 | 104.2192 | 103.4145 | 376,118 |
| May 21 2024 | 104.70 | -0.22 | -0.21% | 104.49 | 104.7367 | 104.34 | 204,759 |
| May 20 2024 | 104.92 | 0.21 | 0.20% | 104.82 | 105.2532 | 104.74 | 265,989 |
| May 17 2024 | 104.71 | 0.17 | 0.16% | 104.49 | 104.80 | 104.25 | 246,996 |
| May 16 2024 | 104.54 | -0.52 | -0.49% | 105.00 | 105.21 | 104.46 | 250,923 |
| May 15 2024 | 105.06 | 1.38 | 1.33% | 104.19 | 105.12 | 104.0763 | 240,691 |
| May 14 2024 | 103.68 | 0.81 | 0.79% | 103.23 | 103.74 | 102.90 | 182,514 |
| May 13 2024 | 102.87 | -0.10 | -0.10% | 103.11 | 103.1472 | 102.7912 | 221,281 |
| May 10 2024 | 102.97 | 0.10 | 0.10% | 103.15 | 103.34 | 102.615 | 276,431 |
| May 09 2024 | 102.87 | 0.66 | 0.65% | 102.18 | 102.9383 | 102.1564 | 302,978 |
| May 08 2024 | 102.21 | 0.05 | 0.05% | 101.91 | 102.29 | 101.85 | 257,825 |
| May 07 2024 | 102.16 | 0.30 | 0.29% | 102.16 | 102.425 | 102.0001 | 312,453 |
| May 06 2024 | 101.86 | 0.72 | 0.71% | 101.60 | 101.9255 | 101.45 | 255,138 |
| May 03 2024 | 101.14 | 1.24 | 1.24% | 101.27 | 101.34 | 100.535 | 207,832 |
| May 02 2024 | 99.90 | 1.37 | 1.39% | 99.71 | 100.0889 | 98.98 | 283,810 |
| May 01 2024 | 98.53 | -0.35 | -0.35% | 98.94 | 99.99 | 98.4003 | 342,997 |
| Apr 30 2024 | 98.88 | -1.42 | -1.42% | 99.84 | 100.1787 | 98.80 | 340,978 |
| Apr 29 2024 | 100.30 | 0.27 | 0.27% | 100.25 | 100.39 | 99.9337 | 301,557 |
| Apr 26 2024 | 100.03 | 0.96 | 0.97% | 99.56 | 100.18 | 99.32 | 257,165 |
| Apr 25 2024 | 99.07 | -0.58 | -0.58% | 97.92 | 99.22 | 97.7128 | 362,735 |
| Apr 24 2024 | 99.65 | -0.15 | -0.15% | 100.15 | 100.19 | 99.26 | 529,551 |
