Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EMSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31 2024 | 119.965 | 0.05 | 0.04% | 120.12 | 120.635 | 119.595 | 585 |
| Oct 30 2024 | 119.92 | 0.06 | 0.05% | 120.53 | 120.53 | 119.46 | 81 |
| Oct 29 2024 | 119.855 | -0.34 | -0.28% | 119.855 | 119.855 | 119.855 | 0 |
| Oct 28 2024 | 120.19 | 0.38 | 0.32% | 119.53 | 120.205 | 119.53 | 94 |
| Oct 25 2024 | 119.81 | 0.30 | 0.25% | 119.50 | 120.035 | 119.16 | 248 |
| Oct 24 2024 | 119.51 | -0.64 | -0.53% | 120.45 | 121.345 | 119.495 | 606 |
| Oct 23 2024 | 120.15 | -0.46 | -0.38% | 121.33 | 121.33 | 120.15 | 422 |
| Oct 22 2024 | 120.61 | -0.81 | -0.67% | 120.80 | 120.805 | 120.38 | 452 |
| Oct 21 2024 | 121.42 | -1.45 | -1.18% | 122.89 | 122.89 | 120.415 | 327 |
| Oct 18 2024 | 122.865 | 0.41 | 0.33% | 122.37 | 122.865 | 122.37 | 156 |
| Oct 17 2024 | 122.455 | -0.62 | -0.50% | 121.88 | 122.455 | 121.88 | 1 |
| Oct 16 2024 | 123.07 | 1.20 | 0.98% | 123.10 | 123.10 | 122.575 | 2,088 |
| Oct 15 2024 | 121.87 | -1.50 | -1.22% | 122.88 | 123.005 | 121.755 | 1,702 |
| Oct 14 2024 | 123.37 | 0.30 | 0.24% | 124.12 | 124.96 | 123.10 | 3 |
| Oct 11 2024 | 123.075 | 0.77 | 0.63% | 123.24 | 123.24 | 122.67 | 1 |
| Oct 10 2024 | 122.305 | -0.23 | -0.18% | 122.30 | 122.825 | 121.82 | 2,552 |
| Oct 09 2024 | 122.53 | -0.33 | -0.27% | 122.87 | 122.87 | 122.465 | 2 |
| Oct 08 2024 | 122.86 | -0.65 | -0.52% | 122.01 | 123.39 | 121.455 | 807 |
| Oct 07 2024 | 123.505 | 0.73 | 0.60% | 123.88 | 123.88 | 123.22 | 387 |
| Oct 04 2024 | 122.77 | -0.36 | -0.29% | 122.85 | 123.29 | 122.765 | 226 |
| Oct 03 2024 | 123.125 | -1.78 | -1.42% | 123.17 | 125.56 | 122.42 | 1 |
| Oct 02 2024 | 124.90 | 1.44 | 1.16% | 126.10 | 126.99 | 124.62 | 65 |
| Oct 01 2024 | 123.465 | -0.91 | -0.73% | 123.94 | 125.025 | 123.11 | 49 |
| Sep 30 2024 | 124.375 | -1.20 | -0.95% | 125.80 | 125.81 | 124.145 | 379 |
| Sep 27 2024 | 125.57 | 0.72 | 0.58% | 126.07 | 126.07 | 121.165 | 71 |
| Sep 26 2024 | 124.85 | 1.57 | 1.27% | 124.35 | 127.625 | 123.54 | 343 |
| Sep 25 2024 | 123.28 | -0.33 | -0.27% | 123.50 | 123.615 | 122.515 | 38 |
| Sep 24 2024 | 123.61 | 1.83 | 1.50% | 122.96 | 123.83 | 122.295 | 283 |
| Sep 23 2024 | 121.78 | 0.56 | 0.47% | 121.95 | 122.975 | 120.02 | 23 |
| Sep 20 2024 | 121.215 | -0.34 | -0.28% | 122.07 | 122.07 | 121.105 | 339 |
| Sep 19 2024 | 121.55 | 1.19 | 0.98% | 121.44 | 121.90 | 121.03 | 743 |
| Sep 18 2024 | 120.365 | -0.64 | -0.53% | 120.62 | 120.99 | 120.215 | 452 |
| Sep 17 2024 | 121.005 | 0.32 | 0.27% | 121.26 | 122.61 | 120.575 | 539 |
| Sep 16 2024 | 120.68 | 0.27 | 0.22% | 120.68 | 120.68 | 120.68 | 0 |
| Sep 13 2024 | 120.415 | 1.74 | 1.46% | 119.83 | 122.15 | 119.04 | 3 |
| Sep 12 2024 | 118.68 | 1.58 | 1.35% | 118.59 | 118.935 | 118.205 | 2,223 |
| Sep 11 2024 | 117.10 | -0.65 | -0.55% | 117.80 | 119.37 | 116.48 | 365 |
| Sep 10 2024 | 117.75 | -0.30 | -0.25% | 117.93 | 118.39 | 117.45 | 15,798 |
| Sep 09 2024 | 118.045 | 0.30 | 0.25% | 117.88 | 118.115 | 117.88 | 21 |
| Sep 06 2024 | 117.75 | -1.42 | -1.19% | 117.99 | 118.40 | 117.625 | 966 |
| Sep 05 2024 | 119.165 | -0.23 | -0.19% | 119.38 | 119.98 | 114.715 | 676 |
| Sep 04 2024 | 119.39 | -0.38 | -0.32% | 119.51 | 119.965 | 119.08 | 19 |
| Sep 03 2024 | 119.77 | -0.99 | -0.82% | 120.24 | 120.625 | 119.525 | 734 |
| Sep 02 2024 | 120.76 | 0.09 | 0.07% | 121.00 | 121.00 | 120.60 | 19 |
| Aug 30 2024 | 120.67 | -0.17 | -0.14% | 121.20 | 121.915 | 120.09 | 502 |
| Aug 29 2024 | 120.84 | 0.39 | 0.32% | 120.58 | 120.86 | 120.545 | 1,857 |
| Aug 28 2024 | 120.455 | -0.60 | -0.50% | 121.09 | 121.09 | 120.375 | 70 |
| Aug 27 2024 | 121.055 | -0.40 | -0.33% | 121.68 | 121.68 | 120.815 | 33,097 |
| Aug 23 2024 | 121.455 | 1.75 | 1.46% | 120.35 | 121.62 | 120.245 | 191 |
| Aug 22 2024 | 119.71 | -1.16 | -0.96% | 120.93 | 120.93 | 119.565 | 2,682 |
| Aug 21 2024 | 120.865 | 0.98 | 0.82% | 120.82 | 121.125 | 120.11 | 2,381 |
| Aug 20 2024 | 119.885 | -0.31 | -0.26% | 120.91 | 121.02 | 119.85 | 7,795 |
| Aug 19 2024 | 120.195 | 0.64 | 0.54% | 121.08 | 121.08 | 119.30 | 3,048 |
| Aug 16 2024 | 119.55 | 0.08 | 0.07% | 119.83 | 120.005 | 119.205 | 1,411 |
| Aug 15 2024 | 119.465 | 1.30 | 1.10% | 118.68 | 120.155 | 114.73 | 503 |
| Aug 14 2024 | 118.17 | 0.23 | 0.19% | 118.21 | 120.575 | 114.675 | 12 |
| Aug 13 2024 | 117.945 | 0.34 | 0.29% | 117.44 | 119.18 | 116.885 | 58 |
| Aug 12 2024 | 117.605 | 0.56 | 0.48% | 117.84 | 117.97 | 117.335 | 988 |
| Aug 09 2024 | 117.04 | 0.67 | 0.57% | 116.72 | 117.10 | 116.48 | 2 |
| Aug 08 2024 | 116.375 | 0.90 | 0.78% | 115.48 | 117.505 | 114.57 | 310 |
| Aug 07 2024 | 115.475 | 3.08 | 2.74% | 114.38 | 115.925 | 114.35 | 3,750 |
| Aug 06 2024 | 112.39 | 0.58 | 0.52% | 112.99 | 113.685 | 111.485 | 174 |
| Aug 05 2024 | 111.81 | -6.19 | -5.25% | 118.40 | 118.40 | 110.025 | 52 |
