Register for streaming realtime charts, analysis tools, and prices.
CESG1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1,314.49 | -7.66 | -0.58% | 1,321.06 | 1,321.06 | 1,310.51 | 0 |
| Jun 24 2024 | 1,322.15 | 11.54 | 0.88% | 1,310.03 | 1,323.40 | 1,305.13 | 0 |
| Jun 21 2024 | 1,310.61 | -17.14 | -1.29% | 1,327.45 | 1,327.45 | 1,309.56 | 0 |
| Jun 20 2024 | 1,327.75 | 16.52 | 1.26% | 1,311.52 | 1,328.65 | 1,311.52 | 0 |
| Jun 19 2024 | 1,311.23 | -2.13 | -0.16% | 1,313.34 | 1,316.40 | 1,310.88 | 0 |
| Jun 18 2024 | 1,313.36 | 13.77 | 1.06% | 1,300.17 | 1,315.40 | 1,300.17 | 0 |
| Jun 17 2024 | 1,299.59 | 6.54 | 0.51% | 1,293.15 | 1,304.61 | 1,289.35 | 0 |
| Jun 14 2024 | 1,293.05 | -31.31 | -2.36% | 1,324.34 | 1,324.34 | 1,286.57 | 0 |
| Jun 13 2024 | 1,324.36 | -29.49 | -2.18% | 1,353.25 | 1,353.25 | 1,321.61 | 0 |
| Jun 12 2024 | 1,353.85 | 12.09 | 0.90% | 1,341.76 | 1,357.81 | 1,341.76 | 0 |
| Jun 11 2024 | 1,341.76 | -17.93 | -1.32% | 1,360.01 | 1,363.93 | 1,337.85 | 0 |
| Jun 10 2024 | 1,359.69 | -13.74 | -1.00% | 1,354.35 | 1,359.69 | 1,351.34 | 0 |
| Jun 07 2024 | 1,373.43 | -8.94 | -0.65% | 1,381.85 | 1,382.99 | 1,366.27 | 0 |
| Jun 06 2024 | 1,382.37 | 3.10 | 0.22% | 1,379.66 | 1,386.76 | 1,378.14 | 0 |
| Jun 05 2024 | 1,379.27 | 5.90 | 0.43% | 1,374.40 | 1,384.02 | 1,374.40 | 0 |
| Jun 04 2024 | 1,373.37 | -13.25 | -0.96% | 1,386.24 | 1,386.24 | 1,368.56 | 0 |
| Jun 03 2024 | 1,386.62 | 2.02 | 0.15% | 1,386.05 | 1,395.95 | 1,385.43 | 0 |
| May 31 2024 | 1,384.60 | -1.13 | -0.08% | 1,386.39 | 1,388.64 | 1,382.04 | 0 |
| May 30 2024 | 1,385.73 | 6.68 | 0.48% | 1,377.88 | 1,386.20 | 1,373.39 | 0 |
| May 29 2024 | 1,379.05 | -17.78 | -1.27% | 1,397.27 | 1,397.27 | 1,376.50 | 0 |
| May 28 2024 | 1,396.83 | -6.03 | -0.43% | 1,405.69 | 1,407.04 | 1,394.08 | 0 |
| May 27 2024 | 1,402.86 | 8.93 | 0.64% | 1,394.06 | 1,402.88 | 1,392.19 | 0 |
| May 24 2024 | 1,393.93 | 1.78 | 0.13% | 1,391.25 | 1,395.60 | 1,381.20 | 0 |
| May 23 2024 | 1,392.15 | -2.36 | -0.17% | 1,394.23 | 1,398.50 | 1,389.61 | 0 |
| May 22 2024 | 1,394.51 | -4.37 | -0.31% | 1,399.13 | 1,399.13 | 1,390.45 | 0 |
| May 21 2024 | 1,398.88 | -7.91 | -0.56% | 1,407.99 | 1,407.99 | 1,393.46 | 0 |
| May 20 2024 | 1,406.79 | 3.77 | 0.27% | 1,402.85 | 1,409.68 | 1,402.85 | 0 |
| May 17 2024 | 1,403.02 | -5.25 | -0.37% | 1,408.57 | 1,408.57 | 1,397.47 | 0 |
| May 16 2024 | 1,408.27 | -2.95 | -0.21% | 1,412.45 | 1,412.45 | 1,404.03 | 0 |
| May 15 2024 | 1,411.22 | 9.35 | 0.67% | 1,402.95 | 1,416.80 | 1,402.95 | 0 |
| May 14 2024 | 1,401.87 | 5.54 | 0.40% | 1,396.13 | 1,403.38 | 1,394.97 | 0 |
| May 13 2024 | 1,396.33 | 4.27 | 0.31% | 1,392.06 | 1,396.55 | 1,391.48 | 0 |
| May 10 2024 | 1,392.06 | 7.66 | 0.55% | 1,385.12 | 1,396.91 | 1,385.12 | 0 |
| May 09 2024 | 1,384.40 | 6.85 | 0.50% | 1,377.87 | 1,386.58 | 1,377.87 | 0 |
| May 08 2024 | 1,377.55 | 4.67 | 0.34% | 1,373.24 | 1,382.69 | 1,373.20 | 0 |
| May 07 2024 | 1,372.88 | 17.90 | 1.32% | 1,355.42 | 1,373.49 | 1,355.42 | 0 |
| May 06 2024 | 1,354.98 | 8.05 | 0.60% | 1,347.55 | 1,360.47 | 1,347.55 | 0 |
| May 03 2024 | 1,346.93 | 6.72 | 0.50% | 1,343.03 | 1,357.43 | 1,343.03 | 0 |
| May 02 2024 | 1,340.21 | 2.71 | 0.20% | 1,339.09 | 1,344.77 | 1,336.89 | 0 |
| Apr 30 2024 | 1,337.50 | -12.65 | -0.94% | 1,351.12 | 1,352.73 | 1,336.67 | 0 |
| Apr 29 2024 | 1,350.15 | 9.08 | 0.68% | 1,342.30 | 1,352.21 | 1,342.30 | 0 |
| Apr 26 2024 | 1,341.07 | 10.86 | 0.82% | 1,333.18 | 1,346.70 | 1,333.18 | 0 |
| Apr 25 2024 | 1,330.21 | -12.81 | -0.95% | 1,343.37 | 1,343.37 | 1,322.94 | 0 |
| Apr 24 2024 | 1,343.02 | -3.70 | -0.27% | 1,346.30 | 1,351.19 | 1,340.88 | 0 |
| Apr 23 2024 | 1,346.72 | 6.70 | 0.50% | 1,341.22 | 1,347.84 | 1,341.22 | 0 |
| Apr 22 2024 | 1,340.02 | 12.42 | 0.94% | 1,328.50 | 1,342.00 | 1,328.50 | 0 |
| Apr 19 2024 | 1,327.60 | -4.47 | -0.34% | 1,331.23 | 1,331.23 | 1,317.22 | 0 |
| Apr 18 2024 | 1,332.07 | 10.63 | 0.80% | 1,322.25 | 1,334.10 | 1,322.25 | 0 |
| Apr 17 2024 | 1,321.44 | 2.26 | 0.17% | 1,318.80 | 1,332.33 | 1,317.99 | 0 |
| Apr 16 2024 | 1,319.18 | -19.48 | -1.46% | 1,336.53 | 1,336.53 | 1,315.60 | 0 |
| Apr 15 2024 | 1,338.66 | 0.36 | 0.03% | 1,338.03 | 1,353.41 | 1,337.56 | 0 |
| Apr 12 2024 | 1,338.30 | -3.42 | -0.25% | 1,343.63 | 1,357.46 | 1,334.98 | 0 |
| Apr 11 2024 | 1,341.72 | -8.98 | -0.66% | 1,350.41 | 1,355.97 | 1,335.68 | 0 |
| Apr 10 2024 | 1,350.70 | -1.27 | -0.09% | 1,352.95 | 1,365.06 | 1,342.22 | 0 |
| Apr 09 2024 | 1,351.97 | -3.98 | -0.29% | 1,355.45 | 1,361.14 | 1,350.39 | 0 |
| Apr 08 2024 | 1,355.95 | 11.50 | 0.86% | 1,345.25 | 1,358.89 | 1,344.30 | 0 |
| Apr 05 2024 | 1,344.45 | -16.28 | -1.20% | 1,357.26 | 1,357.26 | 1,338.32 | 0 |
| Apr 04 2024 | 1,360.73 | 2.45 | 0.18% | 1,358.25 | 1,364.16 | 1,357.80 | 0 |
| Apr 03 2024 | 1,358.28 | 8.94 | 0.66% | 1,349.24 | 1,358.80 | 1,347.41 | 0 |
| Apr 02 2024 | 1,349.34 | -10.81 | -0.79% | 1,358.94 | 1,367.97 | 1,348.45 | 0 |
| Mar 28 2024 | 1,360.15 | 4.74 | 0.35% | 1,356.38 | 1,362.68 | 1,354.67 | 0 |
