Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XDEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 3,460.00 | 30.00 | 0.87% | 3,445.00 | 3,469.00 | 3,441.00 | 10,626 |
| Jun 27 2024 | 3,430.00 | -8.00 | -0.23% | 3,441.00 | 3,443.50 | 3,425.00 | 19,921 |
| Jun 26 2024 | 3,438.00 | -13.50 | -0.39% | 3,461.00 | 3,461.00 | 3,431.50 | 5,129 |
| Jun 25 2024 | 3,451.50 | -5.50 | -0.16% | 3,464.00 | 3,467.00 | 3,442.50 | 14,666 |
| Jun 24 2024 | 3,457.00 | 28.00 | 0.82% | 3,435.00 | 3,463.50 | 3,435.00 | 13,456 |
| Jun 21 2024 | 3,429.00 | -10.50 | -0.31% | 3,424.00 | 3,439.50 | 3,421.50 | 25,942 |
| Jun 20 2024 | 3,439.50 | 23.50 | 0.69% | 3,427.00 | 3,461.50 | 3,352.50 | 19,634 |
| Jun 19 2024 | 3,416.00 | -13.00 | -0.38% | 3,422.00 | 3,426.50 | 3,414.50 | 16,792 |
| Jun 18 2024 | 3,429.00 | 29.00 | 0.85% | 3,423.00 | 3,435.50 | 3,344.50 | 23,148 |
| Jun 17 2024 | 3,400.00 | -3.50 | -0.10% | 3,405.00 | 3,411.00 | 3,390.00 | 20,207 |
| Jun 14 2024 | 3,403.50 | -3.00 | -0.09% | 3,410.00 | 3,415.50 | 3,390.50 | 21,750 |
| Jun 13 2024 | 3,406.50 | -47.50 | -1.38% | 3,422.00 | 3,429.50 | 3,397.50 | 23,769 |
| Jun 12 2024 | 3,454.00 | 11.50 | 0.33% | 3,451.00 | 3,489.00 | 3,370.50 | 18,803 |
| Jun 11 2024 | 3,442.50 | -34.00 | -0.98% | 3,478.00 | 3,478.00 | 3,433.00 | 10,597 |
| Jun 10 2024 | 3,476.50 | -12.50 | -0.36% | 3,472.00 | 3,477.50 | 3,461.50 | 13,937 |
| Jun 07 2024 | 3,489.00 | -5.00 | -0.14% | 3,490.00 | 3,536.00 | 3,417.50 | 27,860 |
| Jun 06 2024 | 3,494.00 | 10.00 | 0.29% | 3,482.00 | 3,537.00 | 3,471.00 | 5,645 |
| Jun 05 2024 | 3,484.00 | 9.00 | 0.26% | 3,484.00 | 3,492.50 | 3,475.50 | 12,632 |
| Jun 04 2024 | 3,475.00 | -22.00 | -0.63% | 3,488.00 | 3,492.50 | 3,475.00 | 17,035 |
| Jun 03 2024 | 3,497.00 | 13.00 | 0.37% | 3,525.00 | 3,530.50 | 3,496.00 | 11,400 |
| May 31 2024 | 3,484.00 | 10.00 | 0.29% | 3,485.00 | 3,498.50 | 3,475.50 | 17,385 |
| May 30 2024 | 3,474.00 | 22.00 | 0.64% | 3,463.00 | 3,495.50 | 3,459.00 | 9,377 |
| May 29 2024 | 3,452.00 | -46.00 | -1.32% | 3,466.00 | 3,468.50 | 3,447.00 | 12,091 |
| May 28 2024 | 3,498.00 | 5.00 | 0.14% | 3,509.00 | 3,512.00 | 3,489.00 | 16,240 |
| May 24 2024 | 3,493.00 | 4.00 | 0.11% | 3,484.00 | 3,497.00 | 3,473.50 | 15,997 |
| May 23 2024 | 3,489.00 | -12.00 | -0.34% | 3,513.00 | 3,520.50 | 3,482.00 | 13,342 |
| May 22 2024 | 3,501.00 | -14.50 | -0.41% | 3,499.00 | 3,503.50 | 3,487.00 | 52,780 |
| May 21 2024 | 3,515.50 | -16.50 | -0.47% | 3,519.00 | 3,520.00 | 3,507.00 | 22,647 |
| May 20 2024 | 3,532.00 | 14.50 | 0.41% | 3,537.00 | 3,539.00 | 3,522.00 | 38,249 |
| May 17 2024 | 3,517.50 | -10.00 | -0.28% | 3,529.00 | 3,531.00 | 3,516.00 | 5,592 |
| May 16 2024 | 3,527.50 | -9.50 | -0.27% | 3,546.00 | 3,555.50 | 3,525.00 | 9,949 |
| May 15 2024 | 3,537.00 | 6.00 | 0.17% | 3,540.00 | 3,574.50 | 3,523.50 | 15,822 |
| May 14 2024 | 3,531.00 | 6.00 | 0.17% | 3,532.00 | 3,538.50 | 3,521.00 | 11,924 |
| May 13 2024 | 3,525.00 | 8.00 | 0.23% | 3,518.00 | 3,529.50 | 3,510.00 | 12,760 |
| May 10 2024 | 3,517.00 | 14.00 | 0.40% | 3,510.00 | 3,528.00 | 3,506.00 | 10,184 |
| May 09 2024 | 3,503.00 | 10.50 | 0.30% | 3,485.00 | 3,514.50 | 3,476.50 | 14,904 |
| May 08 2024 | 3,492.50 | -5.00 | -0.14% | 3,492.00 | 3,495.50 | 3,476.00 | 21,929 |
| May 07 2024 | 3,497.50 | 38.00 | 1.10% | 3,496.00 | 3,499.00 | 3,488.00 | 9,068 |
| May 03 2024 | 3,459.50 | 12.50 | 0.36% | 3,447.00 | 3,474.00 | 3,361.50 | 47,294 |
| May 02 2024 | 3,447.00 | 29.00 | 0.85% | 3,448.00 | 3,459.00 | 3,437.50 | 23,483 |
| May 01 2024 | 3,418.00 | -25.00 | -0.73% | 3,429.00 | 3,434.00 | 3,413.50 | 26,174 |
| Apr 30 2024 | 3,443.00 | -23.00 | -0.66% | 3,473.00 | 3,478.00 | 3,442.50 | 16,489 |
| Apr 29 2024 | 3,466.00 | 8.00 | 0.23% | 3,469.00 | 3,472.50 | 3,457.00 | 11,685 |
| Apr 26 2024 | 3,458.00 | 22.50 | 0.65% | 3,446.00 | 3,463.00 | 3,441.00 | 9,307 |
| Apr 25 2024 | 3,435.50 | -49.00 | -1.41% | 3,453.00 | 3,482.50 | 3,428.50 | 45,933 |
| Apr 24 2024 | 3,484.50 | -1.50 | -0.04% | 3,499.00 | 3,503.00 | 3,478.45 | 5,891 |
| Apr 23 2024 | 3,486.00 | 12.50 | 0.36% | 3,484.00 | 3,496.50 | 3,472.00 | 33,567 |
| Apr 22 2024 | 3,473.50 | 36.50 | 1.06% | 3,461.00 | 3,490.00 | 3,453.00 | 72,189 |
| Apr 19 2024 | 3,437.00 | 10.00 | 0.29% | 3,406.00 | 3,441.00 | 3,398.00 | 23,520 |
| Apr 18 2024 | 3,427.00 | 14.00 | 0.41% | 3,426.00 | 3,434.50 | 3,410.00 | 15,086 |
| Apr 17 2024 | 3,413.00 | -16.00 | -0.47% | 3,413.00 | 3,435.50 | 3,409.00 | 26,841 |
| Apr 16 2024 | 3,429.00 | -61.00 | -1.75% | 3,438.00 | 3,447.00 | 3,416.00 | 20,003 |
| Apr 15 2024 | 3,490.00 | -3.00 | -0.09% | 3,491.00 | 3,512.50 | 3,483.50 | 31,355 |
| Apr 12 2024 | 3,493.00 | 7.50 | 0.22% | 3,513.00 | 3,519.50 | 3,487.50 | 12,182 |
| Apr 11 2024 | 3,485.50 | -16.50 | -0.47% | 3,503.00 | 3,503.00 | 3,473.50 | 18,584 |
| Apr 10 2024 | 3,502.00 | 0.00 | 0.00% | 3,523.00 | 3,525.50 | 3,488.00 | 74,300 |
| Apr 09 2024 | 3,502.00 | -19.50 | -0.55% | 3,515.00 | 3,521.50 | 3,495.00 | 17,802 |
| Apr 08 2024 | 3,521.50 | 20.50 | 0.59% | 3,506.00 | 3,526.00 | 3,505.00 | 36,560 |
| Apr 05 2024 | 3,501.00 | -35.50 | -1.00% | 3,500.00 | 3,525.50 | 3,487.50 | 11,177 |
| Apr 04 2024 | 3,536.50 | 13.50 | 0.38% | 3,531.00 | 3,545.00 | 3,530.50 | 14,722 |
| Apr 03 2024 | 3,523.00 | 9.00 | 0.26% | 3,519.00 | 3,528.00 | 3,511.50 | 15,445 |
| Apr 02 2024 | 3,514.00 | -31.00 | -0.87% | 3,540.00 | 3,551.50 | 3,512.00 | 33,603 |
