ESGE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 5,234.00 | -34.00 | -0.65% | 5,234.00 | 5,234.00 | 5,234.00 | 0 |
Jul 18 2024 | 5,268.00 | -23.50 | -0.44% | 5,268.00 | 5,268.00 | 5,268.00 | 1 |
Jul 17 2024 | 5,291.50 | -37.00 | -0.69% | 5,291.50 | 5,291.50 | 5,291.50 | 0 |
Jul 16 2024 | 5,328.50 | -16.00 | -0.30% | 5,328.50 | 5,328.50 | 5,328.50 | 0 |
Jul 15 2024 | 5,344.50 | -58.50 | -1.08% | 5,344.50 | 5,344.50 | 5,344.50 | 0 |
Jul 12 2024 | 5,403.00 | 49.50 | 0.92% | 5,403.00 | 5,403.00 | 5,403.00 | 0 |
Jul 11 2024 | 5,353.50 | 18.00 | 0.34% | 5,353.50 | 5,353.50 | 5,353.50 | 50 |
Jul 10 2024 | 5,335.50 | 38.50 | 0.73% | 5,335.50 | 5,335.50 | 5,335.50 | 0 |
Jul 09 2024 | 5,297.00 | -46.50 | -0.87% | 5,297.00 | 5,297.00 | 5,297.00 | 0 |
Jul 08 2024 | 5,343.50 | -0.50 | -0.01% | 5,351.00 | 5,352.50 | 5,338.00 | 4,380 |
Jul 05 2024 | 5,344.00 | -22.50 | -0.42% | 5,344.00 | 5,344.00 | 5,344.00 | 0 |
Jul 04 2024 | 5,366.50 | 38.50 | 0.72% | 5,366.50 | 5,366.50 | 5,366.50 | 0 |
Jul 03 2024 | 5,328.00 | 31.00 | 0.59% | 5,328.00 | 5,328.00 | 5,328.00 | 147 |
Jul 02 2024 | 5,297.00 | -50.50 | -0.94% | 5,297.00 | 5,297.00 | 5,297.00 | 0 |
Jul 01 2024 | 5,347.50 | 27.50 | 0.52% | 5,347.50 | 5,347.50 | 5,347.50 | 0 |
Jun 28 2024 | 5,320.00 | -3.00 | -0.06% | 5,338.00 | 5,348.00 | 5,309.50 | 914 |
Jun 27 2024 | 5,323.00 | -23.00 | -0.43% | 5,323.00 | 5,323.00 | 5,323.00 | 0 |
Jun 26 2024 | 5,346.00 | -11.50 | -0.21% | 5,346.00 | 5,346.00 | 5,346.00 | 0 |
Jun 25 2024 | 5,357.50 | -15.50 | -0.29% | 5,357.50 | 5,357.50 | 5,357.50 | 0 |
Jun 24 2024 | 5,373.00 | 40.00 | 0.75% | 5,373.00 | 5,373.00 | 5,373.00 | 0 |
Jun 21 2024 | 5,333.00 | -39.50 | -0.74% | 5,333.00 | 5,333.00 | 5,333.00 | 0 |
Jun 20 2024 | 5,372.50 | 57.00 | 1.07% | 5,372.50 | 5,372.50 | 5,372.50 | 0 |
Jun 19 2024 | 5,315.50 | -19.50 | -0.37% | 5,315.50 | 5,315.50 | 5,315.50 | 0 |
Jun 18 2024 | 5,335.00 | 38.00 | 0.72% | 5,335.00 | 5,335.00 | 5,335.00 | 0 |
Jun 17 2024 | 5,297.00 | 15.00 | 0.28% | 5,297.00 | 5,297.00 | 5,297.00 | 60 |
Jun 14 2024 | 5,282.00 | -45.00 | -0.84% | 5,282.00 | 5,282.00 | 5,282.00 | 0 |
Jun 13 2024 | 5,327.00 | -84.00 | -1.55% | 5,327.00 | 5,327.00 | 5,327.00 | 0 |
Jun 12 2024 | 5,411.00 | 75.00 | 1.41% | 5,411.00 | 5,411.00 | 5,411.00 | 0 |
Jun 11 2024 | 5,336.00 | -50.50 | -0.94% | 5,336.00 | 5,336.00 | 5,336.00 | 0 |
Jun 10 2024 | 5,386.50 | -57.00 | -1.05% | 5,386.50 | 5,386.50 | 5,386.50 | 0 |
Jun 07 2024 | 5,443.50 | -23.00 | -0.42% | 5,443.50 | 5,443.50 | 5,443.50 | 0 |
Jun 06 2024 | 5,466.50 | 37.50 | 0.69% | 5,466.50 | 5,466.50 | 5,466.50 | 0 |
Jun 05 2024 | 5,429.00 | 62.50 | 1.16% | 5,429.00 | 5,429.00 | 5,429.00 | 0 |
Jun 04 2024 | 5,366.50 | -22.00 | -0.41% | 5,366.50 | 5,366.50 | 5,366.50 | 0 |
Jun 03 2024 | 5,388.50 | 19.00 | 0.35% | 5,388.50 | 5,388.50 | 5,388.50 | 0 |
May 31 2024 | 5,369.50 | 18.50 | 0.35% | 5,369.50 | 5,369.50 | 5,369.50 | 0 |
May 30 2024 | 5,351.00 | 34.00 | 0.64% | 5,351.00 | 5,351.00 | 5,351.00 | 0 |
May 29 2024 | 5,317.00 | -60.50 | -1.13% | 5,317.00 | 5,317.00 | 5,317.00 | 0 |
May 28 2024 | 5,377.50 | -21.50 | -0.40% | 5,377.50 | 5,377.50 | 5,377.50 | 0 |
May 24 2024 | 5,399.00 | -10.00 | -0.18% | 5,399.00 | 5,399.00 | 5,399.00 | 0 |
May 23 2024 | 5,409.00 | 5.50 | 0.10% | 5,409.00 | 5,409.00 | 5,409.00 | 73 |
May 22 2024 | 5,403.50 | -25.00 | -0.46% | 5,403.50 | 5,403.50 | 5,403.50 | 0 |
May 21 2024 | 5,428.50 | -22.00 | -0.40% | 5,428.50 | 5,428.50 | 5,428.50 | 0 |
May 20 2024 | 5,450.50 | 15.50 | 0.29% | 5,450.50 | 5,450.50 | 5,450.50 | 0 |
May 17 2024 | 5,435.00 | -22.50 | -0.41% | 5,435.00 | 5,435.00 | 5,435.00 | 0 |
May 16 2024 | 5,457.50 | -10.00 | -0.18% | 5,457.50 | 5,457.50 | 5,457.50 | 0 |
May 15 2024 | 5,467.50 | 23.50 | 0.43% | 5,467.50 | 5,467.50 | 5,467.50 | 0 |
May 14 2024 | 5,444.00 | 10.00 | 0.18% | 5,444.00 | 5,444.00 | 5,444.00 | 0 |
May 13 2024 | 5,434.00 | -4.50 | -0.08% | 5,434.00 | 5,434.00 | 5,434.00 | 906 |
May 10 2024 | 5,438.50 | 40.00 | 0.74% | 5,438.50 | 5,438.50 | 5,438.50 | 0 |
May 09 2024 | 5,398.50 | 24.50 | 0.46% | 5,398.50 | 5,398.50 | 5,398.50 | 0 |
May 08 2024 | 5,374.00 | 25.50 | 0.48% | 5,374.00 | 5,374.00 | 5,374.00 | 50 |
May 07 2024 | 5,348.50 | 107.50 | 2.05% | 5,348.50 | 5,348.50 | 5,348.50 | 82 |
May 03 2024 | 5,241.00 | 42.00 | 0.81% | 5,218.00 | 5,265.00 | 5,191.00 | 500 |
May 02 2024 | 5,199.00 | 22.00 | 0.42% | 5,199.00 | 5,199.00 | 5,199.00 | 0 |
May 01 2024 | 5,177.00 | -13.00 | -0.25% | 5,177.00 | 5,177.00 | 5,177.00 | 0 |
Apr 30 2024 | 5,190.00 | -39.50 | -0.76% | 5,190.00 | 5,190.00 | 5,190.00 | 0 |
Apr 29 2024 | 5,229.50 | -19.00 | -0.36% | 5,229.50 | 5,229.50 | 5,229.50 | 0 |
Apr 26 2024 | 5,248.50 | 67.00 | 1.29% | 5,250.00 | 5,252.50 | 5,246.00 | 3,624 |
Apr 25 2024 | 5,181.50 | -35.00 | -0.67% | 5,181.50 | 5,181.50 | 5,181.50 | 0 |
Apr 24 2024 | 5,216.50 | -30.50 | -0.58% | 5,216.50 | 5,216.50 | 5,216.50 | 0 |
Apr 23 2024 | 5,247.00 | 48.50 | 0.93% | 5,247.00 | 5,247.00 | 5,247.00 | 0 |