Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMMS.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 4,511.25 | -37.25 | -0.82% | 4,530.25 | 4,538.50 | 4,494.25 | 0 |
| Jan 09 2025 | 4,548.50 | 15.75 | 0.35% | 4,551.75 | 4,572.00 | 4,546.75 | 0 |
| Jan 08 2025 | 4,532.75 | -1.75 | -0.04% | 4,504.25 | 4,546.50 | 4,499.25 | 0 |
| Jan 07 2025 | 4,534.50 | -18.25 | -0.40% | 4,523.25 | 4,547.50 | 4,520.50 | 0 |
| Jan 06 2025 | 4,552.75 | 4.00 | 0.09% | 4,543.00 | 4,589.75 | 4,540.00 | 0 |
| Jan 03 2025 | 4,548.75 | 6.50 | 0.14% | 4,551.25 | 4,554.00 | 4,534.50 | 0 |
| Jan 02 2025 | 4,542.25 | 56.25 | 1.25% | 4,482.75 | 4,551.50 | 4,455.75 | 0 |
| Dec 31 2024 | 4,486.00 | 0.00 | 0.00% | 4,486.00 | 4,486.00 | 4,486.00 | 0 |
| Dec 30 2024 | 4,486.00 | -14.00 | -0.31% | 4,491.25 | 4,494.00 | 4,468.00 | 0 |
| Dec 27 2024 | 4,500.00 | -37.25 | -0.82% | 4,533.25 | 4,543.75 | 4,496.00 | 0 |
| Dec 24 2024 | 4,537.25 | 0.00 | 0.00% | 4,537.25 | 4,537.25 | 4,537.25 | 0 |
| Dec 23 2024 | 4,537.25 | 18.50 | 0.41% | 4,528.50 | 4,543.00 | 4,524.25 | 0 |
| Dec 20 2024 | 4,518.75 | -5.75 | -0.13% | 4,508.75 | 4,524.00 | 4,483.00 | 0 |
| Dec 19 2024 | 4,524.50 | -17.50 | -0.39% | 4,502.50 | 4,524.50 | 4,487.75 | 0 |
| Dec 18 2024 | 4,542.00 | 6.25 | 0.14% | 4,560.25 | 4,560.50 | 4,536.75 | 0 |
| Dec 17 2024 | 4,535.75 | -28.00 | -0.61% | 4,533.25 | 4,541.75 | 4,515.50 | 0 |
| Dec 16 2024 | 4,563.75 | -36.75 | -0.80% | 4,593.00 | 4,598.00 | 4,559.50 | 0 |
| Dec 13 2024 | 4,600.50 | 13.50 | 0.29% | 4,602.50 | 4,612.00 | 4,596.75 | 0 |
| Dec 12 2024 | 4,587.00 | 10.25 | 0.22% | 4,607.50 | 4,620.00 | 4,572.00 | 0 |
| Dec 11 2024 | 4,576.75 | 2.75 | 0.06% | 4,566.50 | 4,586.50 | 4,557.50 | 0 |
| Dec 10 2024 | 4,574.00 | -73.00 | -1.57% | 4,578.00 | 4,591.00 | 4,568.75 | 0 |
| Dec 09 2024 | 4,647.00 | 93.25 | 2.05% | 4,599.25 | 4,663.75 | 4,592.50 | 0 |
| Dec 06 2024 | 4,553.75 | 2.50 | 0.05% | 4,556.75 | 4,564.75 | 4,542.50 | 0 |
| Dec 05 2024 | 4,551.25 | 18.50 | 0.41% | 4,535.00 | 4,554.00 | 4,521.75 | 0 |
| Dec 04 2024 | 4,532.75 | 0.25 | 0.01% | 4,550.00 | 4,566.75 | 4,523.00 | 0 |
| Dec 03 2024 | 4,532.50 | 11.00 | 0.24% | 4,549.25 | 4,561.75 | 4,505.25 | 0 |
| Dec 02 2024 | 4,521.50 | 32.50 | 0.72% | 4,492.00 | 4,527.75 | 4,486.75 | 0 |
| Nov 29 2024 | 4,489.00 | 24.00 | 0.54% | 4,443.00 | 4,489.00 | 4,443.00 | 0 |
| Nov 28 2024 | 4,465.00 | -21.00 | -0.47% | 4,475.25 | 4,479.50 | 4,465.00 | 0 |
| Nov 27 2024 | 4,486.00 | -50.50 | -1.11% | 4,552.25 | 4,562.75 | 4,486.00 | 0 |
| Nov 26 2024 | 4,536.50 | -15.25 | -0.34% | 4,529.00 | 4,544.50 | 4,526.75 | 0 |
| Nov 25 2024 | 4,551.75 | -2.50 | -0.05% | 4,555.00 | 4,563.00 | 4,546.75 | 0 |
| Nov 22 2024 | 4,554.25 | 32.25 | 0.71% | 4,537.75 | 4,564.00 | 4,531.00 | 0 |
| Nov 21 2024 | 4,522.00 | 13.75 | 0.30% | 4,503.75 | 4,522.00 | 4,493.00 | 0 |
| Nov 20 2024 | 4,508.25 | -24.00 | -0.53% | 4,525.25 | 4,538.25 | 4,503.75 | 0 |
| Nov 19 2024 | 4,532.25 | 1.25 | 0.03% | 4,546.50 | 4,550.75 | 4,518.00 | 0 |
| Nov 18 2024 | 4,531.00 | 34.00 | 0.76% | 4,515.75 | 4,531.00 | 4,507.25 | 0 |
| Nov 15 2024 | 4,497.00 | 10.25 | 0.23% | 4,492.50 | 4,597.25 | 4,486.75 | 0 |
| Nov 14 2024 | 4,486.75 | -7.00 | -0.16% | 4,486.25 | 4,512.25 | 4,477.50 | 0 |
| Nov 13 2024 | 4,493.75 | -8.75 | -0.19% | 4,515.00 | 4,543.00 | 4,489.25 | 0 |
| Nov 12 2024 | 4,502.50 | -50.50 | -1.11% | 4,504.50 | 4,518.25 | 4,483.00 | 0 |
| Nov 11 2024 | 4,553.00 | -10.75 | -0.24% | 4,578.75 | 4,589.25 | 4,548.75 | 0 |
| Nov 08 2024 | 4,563.75 | -82.00 | -1.77% | 4,632.50 | 4,638.25 | 4,558.50 | 0 |
| Nov 07 2024 | 4,645.75 | 41.50 | 0.90% | 4,625.00 | 4,655.50 | 4,624.25 | 0 |
| Nov 06 2024 | 4,604.25 | 0.00 | 0.00% | 4,604.25 | 4,604.25 | 4,604.25 | 0 |
| Nov 05 2024 | 4,604.25 | 16.25 | 0.35% | 4,609.50 | 4,617.75 | 4,590.25 | 0 |
| Nov 04 2024 | 4,588.00 | 23.50 | 0.51% | 4,555.25 | 4,592.50 | 4,555.25 | 0 |
| Nov 01 2024 | 4,564.50 | 20.75 | 0.46% | 4,575.75 | 4,580.00 | 4,556.50 | 0 |
| Oct 31 2024 | 4,543.75 | 0.00 | 0.00% | 4,519.25 | 4,548.25 | 4,514.75 | 0 |
| Oct 30 2024 | 4,543.75 | -53.25 | -1.16% | 4,557.50 | 4,566.50 | 4,541.25 | 0 |
| Oct 29 2024 | 4,597.00 | -15.75 | -0.34% | 4,590.50 | 4,627.75 | 4,584.00 | 0 |
| Oct 28 2024 | 4,612.75 | 2.50 | 0.05% | 4,607.00 | 4,620.75 | 4,583.25 | 0 |
| Oct 25 2024 | 4,610.25 | 17.25 | 0.38% | 4,603.00 | 4,618.75 | 4,598.25 | 0 |
| Oct 24 2024 | 4,593.00 | -28.00 | -0.61% | 4,611.00 | 4,615.50 | 4,582.75 | 0 |
| Oct 23 2024 | 4,621.00 | -4.75 | -0.10% | 4,637.25 | 4,646.25 | 4,616.50 | 0 |
| Oct 22 2024 | 4,625.75 | 0.50 | 0.01% | 4,622.25 | 4,644.00 | 4,607.50 | 0 |
| Oct 21 2024 | 4,625.25 | -39.50 | -0.85% | 4,629.50 | 4,641.25 | 4,610.75 | 0 |
| Oct 18 2024 | 4,664.75 | 35.75 | 0.77% | 4,659.50 | 4,693.50 | 4,657.50 | 0 |
| Oct 17 2024 | 4,629.00 | -20.00 | -0.43% | 4,640.00 | 4,640.00 | 4,608.75 | 0 |
| Oct 16 2024 | 4,649.00 | 64.75 | 1.41% | 4,625.25 | 4,652.00 | 4,611.00 | 0 |
| Oct 15 2024 | 4,584.25 | -98.25 | -2.10% | 4,633.25 | 4,638.50 | 4,580.25 | 0 |
| Oct 14 2024 | 4,682.50 | -7.75 | -0.17% | 4,680.50 | 4,710.25 | 4,666.00 | 0 |
