Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EDIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 751.00 | 2.00 | 0.27% | 747.00 | 752.00 | 744.00 | 226,139 |
| Oct 17 2024 | 749.00 | 7.00 | 0.94% | 742.00 | 749.00 | 741.00 | 297,771 |
| Oct 16 2024 | 742.00 | 11.00 | 1.50% | 735.00 | 742.00 | 733.00 | 264,264 |
| Oct 15 2024 | 731.00 | -4.00 | -0.54% | 736.00 | 736.00 | 730.00 | 366,898 |
| Oct 14 2024 | 735.00 | -2.00 | -0.27% | 734.00 | 737.00 | 733.00 | 295,199 |
| Oct 11 2024 | 737.00 | -2.00 | -0.27% | 739.00 | 739.00 | 735.00 | 399,612 |
| Oct 10 2024 | 739.00 | -4.00 | -0.54% | 748.00 | 749.00 | 738.00 | 335,686 |
| Oct 09 2024 | 743.00 | 3.00 | 0.41% | 743.00 | 744.00 | 741.00 | 348,399 |
| Oct 08 2024 | 740.00 | -7.00 | -0.94% | 742.00 | 742.00 | 738.00 | 257,317 |
| Oct 07 2024 | 747.00 | 0.00 | 0.00% | 744.00 | 747.00 | 743.00 | 238,727 |
| Oct 04 2024 | 747.00 | 3.00 | 0.40% | 743.00 | 747.00 | 742.00 | 304,533 |
| Oct 03 2024 | 744.00 | -1.00 | -0.13% | 748.00 | 748.00 | 743.00 | 214,167 |
| Oct 02 2024 | 745.00 | -3.00 | -0.40% | 751.00 | 751.00 | 744.00 | 578,462 |
| Oct 01 2024 | 748.00 | -2.00 | -0.27% | 752.00 | 752.00 | 747.00 | 332,254 |
| Sep 30 2024 | 750.00 | -6.00 | -0.79% | 758.00 | 758.00 | 748.00 | 267,407 |
| Sep 27 2024 | 756.00 | 5.00 | 0.67% | 753.00 | 756.00 | 752.00 | 211,120 |
| Sep 26 2024 | 751.00 | 3.00 | 0.40% | 760.00 | 760.00 | 748.00 | 200,232 |
| Sep 25 2024 | 748.00 | 0.00 | 0.00% | 747.00 | 751.00 | 746.00 | 274,972 |
| Sep 24 2024 | 748.00 | -3.00 | -0.40% | 756.00 | 756.00 | 746.00 | 287,419 |
| Sep 23 2024 | 751.00 | 1.00 | 0.13% | 747.00 | 752.00 | 747.00 | 357,390 |
| Sep 20 2024 | 750.00 | -7.00 | -0.92% | 752.00 | 754.00 | 748.00 | 535,503 |
| Sep 19 2024 | 757.00 | 5.00 | 0.66% | 753.00 | 757.00 | 753.00 | 217,951 |
| Sep 18 2024 | 752.00 | -6.00 | -0.79% | 757.00 | 757.00 | 749.00 | 242,113 |
| Sep 17 2024 | 758.00 | 3.00 | 0.40% | 759.00 | 759.00 | 753.00 | 371,827 |
| Sep 16 2024 | 755.00 | 2.00 | 0.27% | 756.00 | 756.00 | 749.00 | 326,646 |
| Sep 13 2024 | 753.00 | 3.00 | 0.40% | 750.00 | 754.00 | 748.00 | 371,969 |
| Sep 12 2024 | 750.00 | 2.00 | 0.27% | 756.00 | 756.00 | 748.00 | 271,106 |
| Sep 11 2024 | 748.00 | -6.00 | -0.80% | 756.00 | 756.00 | 747.00 | 191,437 |
| Sep 10 2024 | 754.00 | -3.00 | -0.40% | 757.00 | 758.00 | 754.00 | 198,255 |
| Sep 09 2024 | 757.00 | 3.00 | 0.40% | 757.00 | 759.00 | 755.00 | 321,063 |
| Sep 06 2024 | 754.00 | -6.00 | -0.79% | 766.00 | 766.00 | 751.00 | 275,326 |
| Sep 05 2024 | 760.00 | -3.00 | -0.39% | 762.00 | 762.00 | 760.00 | 224,747 |
| Sep 04 2024 | 763.00 | -4.00 | -0.52% | 753.00 | 765.00 | 753.00 | 304,311 |
| Sep 03 2024 | 767.00 | 1.00 | 0.13% | 765.00 | 770.00 | 759.00 | 195,921 |
| Sep 02 2024 | 766.00 | -3.00 | -0.39% | 772.00 | 772.00 | 765.00 | 192,311 |
| Aug 30 2024 | 769.00 | 2.00 | 0.26% | 771.00 | 771.00 | 767.00 | 342,764 |
| Aug 29 2024 | 767.00 | 2.00 | 0.26% | 766.00 | 768.00 | 765.00 | 283,635 |
| Aug 28 2024 | 765.00 | -5.00 | -0.65% | 768.00 | 771.00 | 764.00 | 221,847 |
| Aug 27 2024 | 770.00 | 5.00 | 0.65% | 762.00 | 770.00 | 762.00 | 192,214 |
| Aug 23 2024 | 765.00 | 3.00 | 0.39% | 760.00 | 765.00 | 760.00 | 217,375 |
| Aug 22 2024 | 762.00 | 0.00 | 0.00% | 760.00 | 764.00 | 760.00 | 177,286 |
| Aug 21 2024 | 762.00 | 2.00 | 0.26% | 762.00 | 762.00 | 760.00 | 382,905 |
| Aug 20 2024 | 760.00 | -9.00 | -1.17% | 767.00 | 770.00 | 760.00 | 95,016 |
| Aug 19 2024 | 769.00 | 4.00 | 0.52% | 761.00 | 769.00 | 759.00 | 137,504 |
| Aug 16 2024 | 765.00 | -3.00 | -0.39% | 766.00 | 766.00 | 763.00 | 92,736 |
| Aug 15 2024 | 768.00 | 9.00 | 1.19% | 754.00 | 770.00 | 754.00 | 172,357 |
| Aug 14 2024 | 759.00 | 5.00 | 0.66% | 759.00 | 760.00 | 756.00 | 149,395 |
| Aug 13 2024 | 754.00 | -1.00 | -0.13% | 756.00 | 757.00 | 752.00 | 202,718 |
| Aug 12 2024 | 755.00 | 3.00 | 0.40% | 755.00 | 757.00 | 752.00 | 268,760 |
| Aug 09 2024 | 752.00 | 5.00 | 0.67% | 753.00 | 754.00 | 750.00 | 126,414 |
| Aug 08 2024 | 747.00 | -3.00 | -0.40% | 745.00 | 749.00 | 741.00 | 98,892 |
| Aug 07 2024 | 750.00 | 9.00 | 1.21% | 749.00 | 752.00 | 745.00 | 156,557 |
| Aug 06 2024 | 741.00 | 5.00 | 0.68% | 744.00 | 745.00 | 735.00 | 241,115 |
| Aug 05 2024 | 736.00 | -21.00 | -2.77% | 747.00 | 747.00 | 729.00 | 376,500 |
| Aug 02 2024 | 757.00 | -21.00 | -2.70% | 769.00 | 770.00 | 757.00 | 414,006 |
| Aug 01 2024 | 778.00 | -3.00 | -0.38% | 781.00 | 786.00 | 771.00 | 241,015 |
| Jul 31 2024 | 781.00 | 5.00 | 0.64% | 779.00 | 783.00 | 776.00 | 260,845 |
| Jul 30 2024 | 776.00 | 3.00 | 0.39% | 767.00 | 777.00 | 767.00 | 476,479 |
| Jul 29 2024 | 773.00 | 4.00 | 0.52% | 771.00 | 778.00 | 768.00 | 315,309 |
| Jul 26 2024 | 769.00 | 19.00 | 2.53% | 752.00 | 769.00 | 752.00 | 359,025 |
| Jul 25 2024 | 750.00 | 1.00 | 0.13% | 749.00 | 752.00 | 742.00 | 133,587 |
| Jul 24 2024 | 749.00 | -3.00 | -0.40% | 748.00 | 752.00 | 748.00 | 289,131 |
| Jul 23 2024 | 752.00 | -2.00 | -0.27% | 748.00 | 752.00 | 748.00 | 149,584 |
