Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XDNY.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,255.00 | -1.75 | -0.14% | 1,257.75 | 1,259.00 | 1,253.25 | 0 |
| Jun 20 2024 | 1,256.75 | 3.25 | 0.26% | 1,257.75 | 1,262.00 | 1,256.75 | 0 |
| Jun 19 2024 | 1,253.50 | -3.50 | -0.28% | 1,261.75 | 1,263.00 | 1,253.50 | 0 |
| Jun 18 2024 | 1,257.00 | 2.75 | 0.22% | 1,253.75 | 1,259.50 | 1,253.25 | 0 |
| Jun 17 2024 | 1,254.25 | -15.50 | -1.22% | 1,254.00 | 1,256.50 | 1,250.25 | 0 |
| Jun 14 2024 | 1,269.75 | 8.25 | 0.65% | 1,265.25 | 1,273.00 | 1,259.25 | 0 |
| Jun 13 2024 | 1,261.50 | -24.00 | -1.87% | 1,267.75 | 1,270.50 | 1,257.75 | 0 |
| Jun 12 2024 | 1,285.50 | 1.50 | 0.12% | 1,280.25 | 1,299.00 | 1,277.25 | 0 |
| Jun 11 2024 | 1,284.00 | -6.50 | -0.50% | 1,293.25 | 1,293.75 | 1,281.50 | 0 |
| Jun 10 2024 | 1,290.50 | 0.00 | 0.00% | 1,290.50 | 1,290.50 | 1,290.50 | 0 |
| Jun 07 2024 | 1,290.50 | 1.25 | 0.10% | 1,287.50 | 1,295.25 | 1,282.25 | 0 |
| Jun 06 2024 | 1,289.25 | 0.50 | 0.04% | 1,288.25 | 1,294.75 | 1,287.25 | 0 |
| Jun 05 2024 | 1,288.75 | -4.25 | -0.33% | 1,282.75 | 1,288.75 | 1,276.00 | 0 |
| Jun 04 2024 | 1,293.00 | 0.25 | 0.02% | 1,293.00 | 1,299.00 | 1,289.25 | 0 |
| Jun 03 2024 | 1,292.75 | 8.50 | 0.66% | 1,299.00 | 1,301.00 | 1,292.75 | 0 |
| May 31 2024 | 1,284.25 | 10.25 | 0.80% | 1,289.00 | 1,293.25 | 1,283.25 | 0 |
| May 30 2024 | 1,274.00 | -9.25 | -0.72% | 1,273.00 | 1,275.75 | 1,269.00 | 0 |
| May 29 2024 | 1,283.25 | 0.00 | 0.00% | 1,283.25 | 1,283.25 | 1,283.25 | 0 |
| May 28 2024 | 1,283.25 | 4.25 | 0.33% | 1,285.75 | 1,287.00 | 1,280.75 | 0 |
| May 24 2024 | 1,279.00 | 4.25 | 0.33% | 1,277.25 | 1,281.00 | 1,275.50 | 0 |
| May 23 2024 | 1,274.75 | -1.50 | -0.12% | 1,284.75 | 1,288.50 | 1,272.25 | 0 |
| May 22 2024 | 1,276.25 | -14.50 | -1.12% | 1,275.50 | 1,277.75 | 1,273.00 | 0 |
| May 21 2024 | 1,290.75 | -8.25 | -0.64% | 1,290.75 | 1,293.50 | 1,286.25 | 0 |
| May 20 2024 | 1,299.00 | 10.00 | 0.78% | 1,301.50 | 1,304.25 | 1,295.00 | 0 |
| May 17 2024 | 1,289.00 | -2.00 | -0.15% | 1,293.00 | 1,295.25 | 1,289.00 | 0 |
| May 16 2024 | 1,291.00 | -2.75 | -0.21% | 1,299.75 | 1,302.00 | 1,291.00 | 0 |
| May 15 2024 | 1,293.75 | 7.75 | 0.60% | 1,288.25 | 1,299.75 | 1,286.00 | 0 |
| May 14 2024 | 1,286.00 | 1.00 | 0.08% | 1,284.50 | 1,291.00 | 1,284.50 | 0 |
| May 13 2024 | 1,285.00 | -7.50 | -0.58% | 1,289.50 | 1,290.25 | 1,285.00 | 0 |
| May 10 2024 | 1,292.50 | -3.00 | -0.23% | 1,294.75 | 1,298.75 | 1,292.50 | 0 |
| May 09 2024 | 1,295.50 | 0.75 | 0.06% | 1,291.75 | 1,296.75 | 1,286.50 | 0 |
| May 08 2024 | 1,294.75 | -13.75 | -1.05% | 1,292.75 | 1,296.25 | 1,291.00 | 0 |
| May 07 2024 | 1,308.50 | 1.00 | 0.08% | 1,315.25 | 1,319.00 | 1,306.00 | 0 |
| May 03 2024 | 1,307.50 | 8.50 | 0.65% | 1,299.00 | 1,309.75 | 1,297.25 | 0 |
| May 02 2024 | 1,299.00 | 19.25 | 1.50% | 1,296.00 | 1,304.50 | 1,292.75 | 0 |
| May 01 2024 | 1,279.75 | -6.50 | -0.51% | 1,281.75 | 1,285.75 | 1,276.75 | 0 |
| Apr 30 2024 | 1,286.25 | 4.75 | 0.37% | 1,296.25 | 1,298.25 | 1,286.25 | 0 |
| Apr 29 2024 | 1,281.50 | 0.75 | 0.06% | 1,293.7001 | 1,301.50 | 1,281.50 | 889 |
| Apr 26 2024 | 1,280.75 | 16.25 | 1.29% | 1,272.00 | 1,282.75 | 1,270.50 | 0 |
| Apr 25 2024 | 1,264.50 | -28.00 | -2.17% | 1,269.00 | 1,271.50 | 1,259.25 | 0 |
| Apr 24 2024 | 1,292.50 | 3.75 | 0.29% | 1,303.50 | 1,303.50 | 1,292.50 | 0 |
| Apr 23 2024 | 1,288.75 | -0.25 | -0.02% | 1,292.00 | 1,292.75 | 1,284.25 | 0 |
| Apr 22 2024 | 1,289.00 | 8.50 | 0.66% | 1,284.75 | 1,293.25 | 1,282.00 | 0 |
| Apr 19 2024 | 1,280.50 | -6.75 | -0.52% | 1,270.00 | 1,280.50 | 1,270.00 | 0 |
| Apr 18 2024 | 1,287.25 | 3.50 | 0.27% | 1,289.00 | 1,291.75 | 1,280.75 | 0 |
| Apr 17 2024 | 1,283.75 | -15.50 | -1.19% | 1,278.50 | 1,287.75 | 1,278.50 | 0 |
| Apr 16 2024 | 1,299.25 | -24.75 | -1.87% | 1,297.00 | 1,305.25 | 1,295.75 | 0 |
| Apr 15 2024 | 1,324.00 | -1.75 | -0.13% | 1,326.50 | 1,335.50 | 1,322.75 | 0 |
| Apr 12 2024 | 1,325.75 | 6.00 | 0.45% | 1,331.25 | 1,332.50 | 1,325.75 | 0 |
| Apr 11 2024 | 1,319.75 | 2.75 | 0.21% | 1,326.00 | 1,326.00 | 1,315.00 | 0 |
| Apr 10 2024 | 1,317.00 | -4.25 | -0.32% | 1,320.00 | 1,324.50 | 1,311.75 | 0 |
| Apr 09 2024 | 1,321.25 | -5.00 | -0.38% | 1,330.25 | 1,330.25 | 1,318.75 | 0 |
| Apr 08 2024 | 1,326.25 | 8.75 | 0.66% | 1,322.25 | 1,326.25 | 1,322.25 | 0 |
| Apr 05 2024 | 1,317.50 | -11.25 | -0.85% | 1,314.50 | 1,320.75 | 1,311.75 | 0 |
| Apr 04 2024 | 1,328.75 | 0.50 | 0.04% | 1,325.00 | 1,328.75 | 1,320.25 | 0 |
| Apr 03 2024 | 1,328.25 | 6.25 | 0.47% | 1,325.8499 | 1,329.75 | 1,317.75 | 1,580 |
| Apr 02 2024 | 1,322.00 | -24.25 | -1.80% | 1,329.7127 | 1,332.25 | 1,314.75 | 2,407 |
| Mar 28 2024 | 1,346.25 | -1.75 | -0.13% | 1,340.50 | 1,348.75 | 1,338.50 | 0 |
| Mar 27 2024 | 1,348.00 | -3.50 | -0.26% | 1,347.2748 | 1,352.75 | 1,343.75 | 4,305 |
| Mar 26 2024 | 1,351.50 | 9.00 | 0.67% | 1,344.25 | 1,351.50 | 1,342.50 | 0 |
| Mar 25 2024 | 1,342.50 | -19.25 | -1.41% | 1,342.75 | 1,342.75 | 1,337.75 | 0 |
