Register for real-time alerts, custom portfolio, and market movers
DJSEZXA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 166.89 | 0.45 | 0.27% | 166.51 | 166.97 | 166.41 | 0 |
| May 17 2024 | 166.44 | -0.42 | -0.25% | 166.12 | 166.58 | 165.72 | 0 |
| May 16 2024 | 166.86 | -0.85 | -0.51% | 167.85 | 167.85 | 166.74 | 0 |
| May 15 2024 | 167.71 | 1.05 | 0.63% | 167.02 | 167.82 | 166.76 | 0 |
| May 14 2024 | 166.66 | -0.10 | -0.06% | 166.55 | 166.83 | 165.85 | 0 |
| May 13 2024 | 166.76 | -0.31 | -0.19% | 166.77 | 166.83 | 166.34 | 0 |
| May 10 2024 | 167.07 | 1.70 | 1.03% | 166.42 | 167.15 | 166.37 | 0 |
| May 09 2024 | 165.37 | 0.77 | 0.47% | 164.35 | 165.57 | 164.23 | 0 |
| May 08 2024 | 164.60 | 0.63 | 0.38% | 164.39 | 164.84 | 164.03 | 0 |
| May 07 2024 | 163.97 | 1.57 | 0.97% | 162.89 | 164.01 | 162.57 | 0 |
| May 06 2024 | 162.40 | 1.34 | 0.83% | 161.26 | 162.71 | 161.14 | 0 |
| May 03 2024 | 161.06 | 1.03 | 0.64% | 160.64 | 161.83 | 160.39 | 0 |
| May 02 2024 | 160.03 | -1.13 | -0.70% | 160.02 | 160.80 | 159.87 | 0 |
| May 01 2024 | 161.16 | -0.05 | -0.03% | 161.20 | 161.24 | 161.11 | 0 |
| Apr 30 2024 | 161.21 | -2.28 | -1.39% | 162.89 | 163.00 | 161.09 | 0 |
| Apr 29 2024 | 163.49 | -0.43 | -0.26% | 164.40 | 164.49 | 163.43 | 0 |
| Apr 26 2024 | 163.92 | 2.49 | 1.54% | 162.61 | 164.39 | 162.61 | 0 |
| Apr 25 2024 | 161.43 | -0.90 | -0.55% | 162.09 | 162.58 | 160.16 | 0 |
| Apr 24 2024 | 162.33 | -0.55 | -0.34% | 163.44 | 163.86 | 162.07 | 0 |
| Apr 23 2024 | 162.88 | 2.90 | 1.81% | 161.44 | 163.06 | 161.34 | 0 |
| Apr 22 2024 | 159.98 | 1.05 | 0.66% | 159.80 | 160.19 | 159.21 | 0 |
| Apr 19 2024 | 158.93 | -1.06 | -0.66% | 158.36 | 159.60 | 158.10 | 0 |
| Apr 18 2024 | 159.99 | 0.71 | 0.45% | 160.06 | 160.29 | 159.21 | 0 |
| Apr 17 2024 | 159.28 | -1.31 | -0.82% | 159.62 | 161.18 | 159.20 | 0 |
| Apr 16 2024 | 160.59 | -2.07 | -1.27% | 160.65 | 161.35 | 159.91 | 0 |
| Apr 15 2024 | 162.66 | 0.31 | 0.19% | 163.07 | 164.53 | 162.35 | 0 |
| Apr 12 2024 | 162.35 | 0.12 | 0.07% | 163.91 | 164.25 | 161.72 | 0 |
| Apr 11 2024 | 162.23 | -1.18 | -0.72% | 163.39 | 163.51 | 161.15 | 0 |
| Apr 10 2024 | 163.41 | 0.64 | 0.39% | 164.36 | 164.57 | 161.74 | 0 |
| Apr 09 2024 | 162.77 | -1.60 | -0.97% | 163.84 | 164.23 | 162.48 | 0 |
| Apr 08 2024 | 164.37 | 0.81 | 0.50% | 163.76 | 164.65 | 163.76 | 0 |
| Apr 05 2024 | 163.56 | -1.55 | -0.94% | 163.24 | 163.70 | 162.52 | 0 |
| Apr 04 2024 | 165.11 | 0.18 | 0.11% | 165.26 | 165.62 | 165.07 | 0 |
| Apr 03 2024 | 164.93 | 1.05 | 0.64% | 164.03 | 164.94 | 163.93 | 0 |
| Apr 02 2024 | 163.88 | -1.28 | -0.78% | 165.88 | 166.41 | 163.85 | 0 |
| Apr 01 2024 | 165.16 | 0.00 | 0.00% | 165.16 | 165.16 | 165.16 | 0 |
| Mar 28 2024 | 165.16 | -0.13 | -0.08% | 165.29 | 165.66 | 165.08 | 0 |
| Mar 27 2024 | 165.29 | 0.43 | 0.26% | 164.88 | 165.80 | 164.85 | 0 |
| Mar 26 2024 | 164.86 | 0.52 | 0.32% | 164.24 | 165.23 | 164.20 | 0 |
| Mar 25 2024 | 164.34 | 0.36 | 0.22% | 163.96 | 164.64 | 163.44 | 0 |
| Mar 22 2024 | 163.98 | -0.25 | -0.15% | 164.80 | 164.80 | 163.14 | 0 |
| Mar 21 2024 | 164.23 | 2.23 | 1.38% | 160.90 | 164.36 | 160.90 | 0 |
| Mar 20 2024 | 162.00 | 0.08 | 0.05% | 161.81 | 162.43 | 161.41 | 0 |
| Mar 19 2024 | 161.92 | 0.37 | 0.23% | 162.00 | 162.00 | 161.08 | 0 |
| Mar 18 2024 | 161.55 | 0.31 | 0.19% | 161.19 | 162.18 | 161.19 | 0 |
| Mar 15 2024 | 161.24 | -0.52 | -0.32% | 161.83 | 162.80 | 161.23 | 0 |
| Mar 14 2024 | 161.76 | -0.15 | -0.09% | 161.91 | 162.70 | 161.43 | 0 |
| Mar 13 2024 | 161.91 | 0.26 | 0.16% | 161.65 | 162.90 | 161.65 | 0 |
| Mar 12 2024 | 161.65 | 1.50 | 0.94% | 160.06 | 161.85 | 160.06 | 0 |
| Mar 11 2024 | 160.15 | -1.43 | -0.89% | 161.58 | 161.59 | 159.62 | 0 |
| Mar 08 2024 | 161.58 | -0.66 | -0.41% | 162.25 | 162.71 | 161.55 | 0 |
| Mar 07 2024 | 162.24 | 2.15 | 1.34% | 159.94 | 162.43 | 159.86 | 0 |
| Mar 06 2024 | 160.09 | 0.99 | 0.62% | 159.80 | 160.24 | 159.70 | 0 |
| Mar 05 2024 | 159.10 | -0.62 | -0.39% | 159.51 | 159.76 | 158.85 | 0 |
| Mar 04 2024 | 159.72 | 0.72 | 0.45% | 159.66 | 159.82 | 159.28 | 0 |
| Mar 01 2024 | 159.00 | 1.08 | 0.68% | 158.65 | 159.02 | 158.10 | 0 |
| Feb 29 2024 | 157.92 | 0.12 | 0.08% | 158.20 | 158.46 | 157.70 | 0 |
| Feb 28 2024 | 157.80 | -0.62 | -0.39% | 158.02 | 158.16 | 157.58 | 0 |
| Feb 27 2024 | 158.42 | 0.54 | 0.34% | 158.18 | 158.56 | 157.81 | 0 |
| Feb 26 2024 | 157.88 | -0.17 | -0.11% | 157.97 | 158.01 | 157.59 | 0 |
| Feb 23 2024 | 158.05 | 0.54 | 0.34% | 157.50 | 158.30 | 157.29 | 0 |
| Feb 22 2024 | 157.51 | 2.47 | 1.59% | 157.60 | 158.01 | 156.61 | 0 |
| Feb 21 2024 | 155.04 | 0.39 | 0.25% | 154.43 | 155.21 | 154.33 | 0 |
