EUS5G Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 3,909.17 | -5.01 | -0.13% | 3,918.04 | 3,926.88 | 3,901.22 | 0 |
Jun 27 2024 | 3,914.18 | -13.77 | -0.35% | 3,929.21 | 3,935.02 | 3,909.99 | 0 |
Jun 26 2024 | 3,927.95 | 1.41 | 0.04% | 3,933.42 | 3,950.41 | 3,906.78 | 0 |
Jun 25 2024 | 3,926.54 | -13.22 | -0.34% | 3,928.02 | 3,931.04 | 3,912.54 | 0 |
Jun 24 2024 | 3,939.76 | 27.99 | 0.72% | 3,905.07 | 3,944.91 | 3,905.07 | 0 |
Jun 21 2024 | 3,911.77 | -21.59 | -0.55% | 3,932.56 | 3,932.58 | 3,899.56 | 0 |
Jun 20 2024 | 3,933.36 | 28.81 | 0.74% | 3,906.89 | 3,942.35 | 3,906.89 | 0 |
Jun 19 2024 | 3,904.55 | -11.50 | -0.29% | 3,920.32 | 3,920.32 | 3,903.88 | 0 |
Jun 18 2024 | 3,916.05 | 18.99 | 0.49% | 3,900.67 | 3,922.48 | 3,900.67 | 0 |
Jun 17 2024 | 3,897.06 | 28.20 | 0.73% | 3,873.98 | 3,900.85 | 3,868.68 | 0 |
Jun 14 2024 | 3,868.86 | -40.11 | -1.03% | 3,919.21 | 3,919.58 | 3,857.61 | 0 |
Jun 13 2024 | 3,908.97 | -30.14 | -0.77% | 3,942.16 | 3,942.16 | 3,905.79 | 0 |
Jun 12 2024 | 3,939.11 | 41.39 | 1.06% | 3,908.96 | 3,945.10 | 3,908.96 | 0 |
Jun 11 2024 | 3,897.72 | -49.75 | -1.26% | 3,932.55 | 3,940.81 | 3,884.12 | 0 |
Jun 10 2024 | 3,947.47 | 0.00 | 0.00% | 3,947.47 | 3,947.47 | 3,947.47 | 0 |
Jun 07 2024 | 3,947.47 | 11.71 | 0.30% | 3,939.95 | 3,955.39 | 3,917.54 | 0 |
Jun 06 2024 | 3,935.76 | 18.31 | 0.47% | 3,923.98 | 3,943.87 | 3,923.98 | 0 |
Jun 05 2024 | 3,917.45 | 50.43 | 1.30% | 3,875.49 | 3,918.49 | 3,875.49 | 0 |
Jun 04 2024 | 3,867.02 | -25.32 | -0.65% | 3,898.79 | 3,898.79 | 3,865.16 | 0 |
Jun 03 2024 | 3,892.34 | 18.12 | 0.47% | 3,894.63 | 3,923.16 | 3,891.37 | 0 |
May 31 2024 | 3,874.22 | -13.09 | -0.34% | 3,886.46 | 3,892.34 | 3,866.33 | 0 |
May 30 2024 | 3,887.31 | 7.39 | 0.19% | 3,879.19 | 3,892.78 | 3,875.23 | 0 |
May 29 2024 | 3,879.92 | -31.42 | -0.80% | 3,915.90 | 3,915.90 | 3,868.61 | 0 |
May 28 2024 | 3,911.34 | -15.18 | -0.39% | 3,926.37 | 3,933.33 | 3,900.94 | 0 |
May 27 2024 | 3,926.52 | 12.72 | 0.33% | 3,915.34 | 3,926.96 | 3,913.87 | 0 |
May 24 2024 | 3,913.80 | -5.89 | -0.15% | 3,906.52 | 3,918.03 | 3,883.58 | 0 |
May 23 2024 | 3,919.69 | 7.21 | 0.18% | 3,911.00 | 3,925.89 | 3,906.18 | 0 |
May 22 2024 | 3,912.48 | -7.50 | -0.19% | 3,921.76 | 3,922.30 | 3,911.75 | 0 |
May 21 2024 | 3,919.98 | -6.53 | -0.17% | 3,929.44 | 3,929.44 | 3,900.56 | 0 |
May 20 2024 | 3,926.51 | 8.09 | 0.21% | 3,922.60 | 3,930.90 | 3,921.15 | 0 |
May 17 2024 | 3,918.42 | -4.40 | -0.11% | 3,916.09 | 3,920.66 | 3,907.61 | 0 |
May 16 2024 | 3,922.82 | -6.76 | -0.17% | 3,936.32 | 3,939.31 | 3,922.57 | 0 |
May 15 2024 | 3,929.58 | 28.48 | 0.73% | 3,911.67 | 3,932.14 | 3,911.67 | 0 |
May 14 2024 | 3,901.10 | 0.00 | 0.00% | 3,901.10 | 3,901.10 | 3,901.10 | 0 |
May 13 2024 | 3,901.10 | -0.86 | -0.02% | 3,905.10 | 3,908.12 | 3,894.85 | 0 |
May 10 2024 | 3,901.96 | 23.19 | 0.60% | 3,882.23 | 3,907.54 | 3,882.23 | 0 |
May 09 2024 | 3,878.77 | 13.15 | 0.34% | 3,878.02 | 3,881.30 | 3,864.34 | 0 |
May 08 2024 | 3,865.62 | 16.98 | 0.44% | 3,850.56 | 3,870.65 | 3,850.56 | 0 |
May 07 2024 | 3,848.64 | 53.37 | 1.41% | 3,805.25 | 3,849.47 | 3,805.25 | 0 |
May 06 2024 | 3,795.27 | 33.05 | 0.88% | 3,768.93 | 3,795.45 | 3,768.02 | 0 |
May 03 2024 | 3,762.22 | 17.64 | 0.47% | 3,749.87 | 3,771.01 | 3,749.19 | 0 |
May 02 2024 | 3,744.58 | -33.99 | -0.90% | 3,764.06 | 3,764.06 | 3,741.26 | 0 |
Apr 30 2024 | 3,778.57 | -34.15 | -0.90% | 3,815.26 | 3,820.39 | 3,775.06 | 0 |
Apr 29 2024 | 3,812.72 | -6.48 | -0.17% | 3,820.54 | 3,831.43 | 3,808.68 | 0 |
Apr 26 2024 | 3,819.20 | 62.55 | 1.67% | 3,769.19 | 3,820.68 | 3,769.19 | 0 |
Apr 25 2024 | 3,756.65 | -34.94 | -0.92% | 3,796.86 | 3,801.86 | 3,729.11 | 0 |
Apr 24 2024 | 3,791.59 | -4.52 | -0.12% | 3,797.60 | 3,815.73 | 3,790.21 | 0 |
Apr 23 2024 | 3,796.11 | 50.20 | 1.34% | 3,753.86 | 3,797.20 | 3,753.86 | 0 |
Apr 22 2024 | 3,745.91 | 20.64 | 0.55% | 3,730.67 | 3,751.34 | 3,726.63 | 0 |
Apr 19 2024 | 3,725.27 | -26.55 | -0.71% | 3,738.56 | 3,740.49 | 3,716.94 | 0 |
Apr 18 2024 | 3,751.82 | 21.25 | 0.57% | 3,727.96 | 3,759.05 | 3,727.96 | 0 |
Apr 17 2024 | 3,730.57 | -5.93 | -0.16% | 3,731.17 | 3,770.14 | 3,730.47 | 0 |
Apr 16 2024 | 3,736.50 | -50.21 | -1.33% | 3,771.46 | 3,771.46 | 3,724.98 | 0 |
Apr 15 2024 | 3,786.71 | 10.53 | 0.28% | 3,773.90 | 3,816.80 | 3,773.90 | 0 |
Apr 12 2024 | 3,776.18 | 0.20 | 0.01% | 3,794.19 | 3,819.21 | 3,769.59 | 0 |
Apr 11 2024 | 3,775.98 | -8.21 | -0.22% | 3,789.16 | 3,789.37 | 3,751.16 | 0 |
Apr 10 2024 | 3,784.19 | 12.23 | 0.32% | 3,779.60 | 3,794.49 | 3,760.53 | 0 |
Apr 09 2024 | 3,771.96 | -31.87 | -0.84% | 3,803.20 | 3,803.20 | 3,761.20 | 0 |
Apr 08 2024 | 3,803.83 | 13.89 | 0.37% | 3,789.28 | 3,809.64 | 3,785.06 | 0 |
Apr 05 2024 | 3,789.94 | 80.66 | 2.17% | 3,799.97 | 3,799.97 | 3,759.83 | 0 |
Apr 04 2024 | 3,709.28 | 39.44 | 1.07% | 3,573.04 | 3,750.15 | 3,500.94 | 0 |
Apr 03 2024 | 3,669.84 | -2.98 | -0.08% | 3,724.47 | 3,748.68 | 3,666.56 | 0 |
Apr 02 2024 | 3,672.82 | -166.29 | -4.33% | 3,862.01 | 3,864.46 | 3,665.11 | 0 |