Register to chat with like-minded investors on our interactive forums.
XAO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8,022.70 | 28.50 | 0.36% | 7,994.20 | 8,041.00 | 7,994.20 | 0 |
| May 09 2024 | 7,994.20 | -82.50 | -1.02% | 8,076.70 | 8,076.70 | 7,987.40 | 0 |
| May 08 2024 | 8,076.70 | 11.20 | 0.14% | 8,065.50 | 8,084.50 | 8,059.60 | 0 |
| May 07 2024 | 8,065.50 | 113.20 | 1.42% | 7,952.30 | 8,065.50 | 7,952.30 | 0 |
| May 06 2024 | 7,952.30 | 54.80 | 0.69% | 7,897.50 | 7,953.40 | 7,897.50 | 0 |
| May 03 2024 | 7,897.50 | 48.10 | 0.61% | 7,849.40 | 7,907.00 | 7,849.40 | 0 |
| May 02 2024 | 7,849.40 | 17.50 | 0.22% | 7,831.90 | 7,875.40 | 7,831.90 | 0 |
| May 01 2024 | 7,831.90 | -100.10 | -1.26% | 7,932.00 | 7,932.00 | 7,818.90 | 0 |
| Apr 30 2024 | 7,932.00 | 25.40 | 0.32% | 7,906.60 | 7,932.00 | 7,893.30 | 0 |
| Apr 29 2024 | 7,906.60 | 69.20 | 0.88% | 7,837.40 | 7,913.40 | 7,837.40 | 0 |
| Apr 26 2024 | 7,837.40 | -100.10 | -1.26% | 7,937.50 | 7,937.50 | 7,829.40 | 0 |
| Apr 24 2024 | 7,937.50 | -0.40 | -0.01% | 7,937.90 | 7,979.40 | 7,933.20 | 0 |
| Apr 23 2024 | 7,937.90 | 35.90 | 0.45% | 7,902.00 | 7,946.70 | 7,901.50 | 0 |
| Apr 22 2024 | 7,902.00 | 84.60 | 1.08% | 7,817.40 | 7,927.90 | 7,817.40 | 0 |
| Apr 19 2024 | 7,817.40 | -81.50 | -1.03% | 7,898.90 | 7,898.90 | 7,743.30 | 0 |
| Apr 18 2024 | 7,898.90 | 37.90 | 0.48% | 7,861.00 | 7,912.80 | 7,861.00 | 0 |
| Apr 17 2024 | 7,861.00 | -1.30 | -0.02% | 7,862.30 | 7,891.20 | 7,847.70 | 0 |
| Apr 16 2024 | 7,862.30 | -147.10 | -1.84% | 8,009.40 | 8,009.40 | 7,836.80 | 0 |
| Apr 15 2024 | 8,009.40 | -40.80 | -0.51% | 8,050.20 | 8,050.60 | 7,991.20 | 0 |
| Apr 12 2024 | 8,050.20 | -23.90 | -0.30% | 8,074.10 | 8,074.10 | 8,028.40 | 0 |
| Apr 11 2024 | 8,074.10 | -35.60 | -0.44% | 8,109.70 | 8,109.70 | 8,011.30 | 0 |
| Apr 10 2024 | 8,109.70 | 28.50 | 0.35% | 8,081.20 | 8,129.40 | 8,081.20 | 0 |
| Apr 09 2024 | 8,081.20 | 55.20 | 0.69% | 8,044.90 | 8,091.10 | 8,044.90 | 0 |
| Apr 08 2024 | 8,026.00 | 0.00 | 0.00% | 8,026.00 | 8,026.00 | 8,026.00 | 0 |
| Apr 05 2024 | 8,026.00 | -46.50 | -0.58% | 8,072.50 | 8,072.50 | 7,995.60 | 0 |
| Apr 04 2024 | 8,072.50 | 38.90 | 0.48% | 8,033.60 | 8,086.60 | 8,033.60 | 0 |
| Apr 03 2024 | 8,033.60 | -112.20 | -1.38% | 8,145.80 | 8,152.70 | 8,022.20 | 0 |
| Apr 02 2024 | 8,145.80 | -7.90 | -0.10% | 8,153.70 | 8,168.00 | 8,127.70 | 0 |
| Mar 28 2024 | 8,153.70 | 80.10 | 0.99% | 8,073.60 | 8,154.10 | 8,073.60 | 0 |
| Mar 27 2024 | 8,073.60 | 36.90 | 0.46% | 8,036.70 | 8,073.60 | 8,029.20 | 0 |
| Mar 26 2024 | 8,036.70 | -34.80 | -0.43% | 8,071.50 | 8,071.50 | 8,030.20 | 0 |
| Mar 25 2024 | 8,071.50 | 45.20 | 0.56% | 8,026.30 | 8,103.50 | 8,026.30 | 0 |
| Mar 22 2024 | 8,026.30 | -18.30 | -0.23% | 8,044.60 | 8,049.10 | 7,997.90 | 0 |
| Mar 21 2024 | 8,044.60 | 90.10 | 1.13% | 7,954.50 | 8,049.40 | 7,954.50 | 0 |
| Mar 20 2024 | 7,954.50 | -3.30 | -0.04% | 7,957.80 | 7,993.00 | 7,952.60 | 0 |
| Mar 19 2024 | 7,957.80 | 32.60 | 0.41% | 7,925.20 | 7,961.80 | 7,917.40 | 0 |
| Mar 18 2024 | 7,925.20 | -1.00 | -0.01% | 7,923.80 | 7,929.00 | 7,894.20 | 0 |
| Mar 15 2024 | 7,926.20 | -47.80 | -0.60% | 7,974.00 | 7,974.00 | 7,848.30 | 0 |
| Mar 14 2024 | 7,974.00 | -15.50 | -0.19% | 7,989.50 | 8,002.50 | 7,961.20 | 0 |
| Mar 13 2024 | 7,989.50 | 16.50 | 0.21% | 7,973.00 | 8,002.70 | 7,971.30 | 0 |
| Mar 12 2024 | 7,973.00 | 9.40 | 0.12% | 7,963.60 | 7,992.80 | 7,961.00 | 0 |
| Mar 11 2024 | 7,963.60 | -143.90 | -1.77% | 8,107.50 | 8,107.50 | 7,956.10 | 0 |
| Mar 08 2024 | 8,107.50 | 80.80 | 1.01% | 8,026.70 | 8,112.60 | 8,026.70 | 0 |
| Mar 07 2024 | 8,026.70 | 36.40 | 0.46% | 7,990.30 | 8,029.40 | 7,977.80 | 0 |
| Mar 06 2024 | 7,990.30 | 2.00 | 0.03% | 7,988.30 | 7,994.70 | 7,951.20 | 0 |
| Mar 05 2024 | 7,988.30 | -8.20 | -0.10% | 7,996.50 | 8,013.70 | 7,972.30 | 0 |
| Mar 04 2024 | 7,996.50 | -10.60 | -0.13% | 8,007.10 | 8,033.70 | 7,987.70 | 0 |
| Mar 01 2024 | 8,007.10 | 47.60 | 0.60% | 7,959.50 | 8,007.10 | 7,957.80 | 0 |
| Feb 29 2024 | 7,959.50 | 42.40 | 0.54% | 7,917.10 | 7,963.80 | 7,886.90 | 0 |
| Feb 28 2024 | 7,917.10 | -5.10 | -0.06% | 7,922.20 | 7,939.10 | 7,892.90 | 0 |
| Feb 27 2024 | 7,922.20 | 14.10 | 0.18% | 7,908.10 | 7,923.70 | 7,863.50 | 0 |
| Feb 26 2024 | 7,908.10 | 8.90 | 0.11% | 7,899.20 | 7,938.70 | 7,890.60 | 0 |
| Feb 23 2024 | 7,899.20 | 33.90 | 0.43% | 7,865.30 | 7,918.10 | 7,865.30 | 0 |
| Feb 22 2024 | 7,865.30 | 5.30 | 0.07% | 7,860.00 | 7,870.30 | 7,839.10 | 0 |
| Feb 21 2024 | 7,860.00 | -51.50 | -0.65% | 7,911.50 | 7,911.50 | 7,837.10 | 0 |
| Feb 20 2024 | 7,911.50 | -1.80 | -0.02% | 7,913.30 | 7,923.10 | 7,880.40 | 0 |
| Feb 19 2024 | 7,913.30 | 7.70 | 0.10% | 7,905.60 | 7,931.30 | 7,901.10 | 0 |
| Feb 16 2024 | 7,905.60 | 53.90 | 0.69% | 7,851.70 | 7,927.00 | 7,851.70 | 0 |
| Feb 15 2024 | 7,851.70 | 61.20 | 0.79% | 7,790.50 | 7,865.00 | 7,782.90 | 0 |
| Feb 14 2024 | 7,790.50 | -57.30 | -0.73% | 7,847.80 | 7,847.80 | 7,731.00 | 0 |
| Feb 13 2024 | 7,847.80 | -12.50 | -0.16% | 7,860.30 | 7,878.30 | 7,843.70 | 0 |
| Feb 12 2024 | 7,860.30 | -24.40 | -0.31% | 7,884.70 | 7,884.70 | 7,854.00 | 0 |
| Feb 09 2024 | 7,884.70 | 9.50 | 0.12% | 7,875.20 | 7,894.70 | 7,866.50 | 0 |
