Register to chat with like-minded investors on our interactive forums.
EU500 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 1,701.22 | 1.53 | 0.09% | 1,700.06 | 1,708.28 | 1,698.44 | 0 |
| May 22 2024 | 1,699.69 | -5.55 | -0.33% | 1,704.65 | 1,704.65 | 1,696.28 | 0 |
| May 21 2024 | 1,705.24 | -2.90 | -0.17% | 1,707.61 | 1,707.61 | 1,697.96 | 0 |
| May 20 2024 | 1,708.14 | 3.12 | 0.18% | 1,704.79 | 1,709.24 | 1,704.79 | 0 |
| May 17 2024 | 1,705.02 | -2.23 | -0.13% | 1,705.44 | 1,706.38 | 1,699.33 | 0 |
| May 16 2024 | 1,707.25 | -3.63 | -0.21% | 1,711.16 | 1,713.07 | 1,705.75 | 0 |
| May 15 2024 | 1,710.88 | 11.88 | 0.70% | 1,702.90 | 1,712.52 | 1,702.90 | 0 |
| May 14 2024 | 1,699.00 | 0.00 | 0.00% | 1,699.00 | 1,699.00 | 1,699.00 | 0 |
| May 13 2024 | 1,699.00 | 0.43 | 0.03% | 1,699.62 | 1,700.49 | 1,695.71 | 0 |
| May 10 2024 | 1,698.57 | 12.78 | 0.76% | 1,687.80 | 1,701.02 | 1,687.80 | 0 |
| May 09 2024 | 1,685.79 | 2.95 | 0.18% | 1,683.28 | 1,687.26 | 1,679.69 | 0 |
| May 08 2024 | 1,682.84 | 5.83 | 0.35% | 1,676.63 | 1,684.95 | 1,676.63 | 0 |
| May 07 2024 | 1,677.01 | 19.43 | 1.17% | 1,659.95 | 1,677.55 | 1,659.95 | 0 |
| May 06 2024 | 1,657.58 | 8.16 | 0.49% | 1,650.03 | 1,660.66 | 1,650.03 | 0 |
| May 03 2024 | 1,649.42 | 7.55 | 0.46% | 1,642.65 | 1,658.04 | 1,642.65 | 0 |
| May 02 2024 | 1,641.87 | -5.74 | -0.35% | 1,647.75 | 1,647.75 | 1,640.56 | 0 |
| Apr 30 2024 | 1,647.61 | -11.26 | -0.68% | 1,658.18 | 1,659.71 | 1,646.77 | 0 |
| Apr 29 2024 | 1,658.87 | 0.56 | 0.03% | 1,659.17 | 1,665.70 | 1,658.44 | 0 |
| Apr 26 2024 | 1,658.31 | 18.28 | 1.11% | 1,641.66 | 1,661.39 | 1,641.66 | 0 |
| Apr 25 2024 | 1,640.03 | -10.36 | -0.63% | 1,650.59 | 1,651.83 | 1,629.82 | 0 |
| Apr 24 2024 | 1,650.39 | -6.86 | -0.41% | 1,657.58 | 1,661.49 | 1,648.68 | 0 |
| Apr 23 2024 | 1,657.25 | 18.29 | 1.12% | 1,639.84 | 1,657.91 | 1,639.84 | 0 |
| Apr 22 2024 | 1,638.96 | 9.78 | 0.60% | 1,628.55 | 1,641.75 | 1,628.55 | 0 |
| Apr 19 2024 | 1,629.18 | -1.43 | -0.09% | 1,629.07 | 1,630.81 | 1,616.39 | 0 |
| Apr 18 2024 | 1,630.61 | 3.85 | 0.24% | 1,627.28 | 1,632.83 | 1,622.37 | 0 |
| Apr 17 2024 | 1,626.76 | 0.56 | 0.03% | 1,627.02 | 1,639.40 | 1,623.48 | 0 |
| Apr 16 2024 | 1,626.20 | -24.70 | -1.50% | 1,647.79 | 1,647.79 | 1,620.68 | 0 |
| Apr 15 2024 | 1,650.90 | 2.41 | 0.15% | 1,648.51 | 1,664.16 | 1,648.33 | 0 |
| Apr 12 2024 | 1,648.49 | 2.49 | 0.15% | 1,649.89 | 1,665.88 | 1,644.24 | 0 |
| Apr 11 2024 | 1,646.00 | -6.71 | -0.41% | 1,651.18 | 1,655.78 | 1,637.67 | 0 |
| Apr 10 2024 | 1,652.71 | 2.51 | 0.15% | 1,652.57 | 1,662.40 | 1,639.89 | 0 |
| Apr 09 2024 | 1,650.20 | -10.10 | -0.61% | 1,660.21 | 1,660.71 | 1,647.48 | 0 |
| Apr 08 2024 | 1,660.30 | 7.63 | 0.46% | 1,651.66 | 1,662.72 | 1,650.54 | 0 |
| Apr 05 2024 | 1,652.67 | -14.00 | -0.84% | 1,663.17 | 1,663.17 | 1,645.18 | 0 |
| Apr 04 2024 | 1,666.67 | 2.45 | 0.15% | 1,664.15 | 1,669.68 | 1,662.61 | 0 |
| Apr 03 2024 | 1,664.22 | 4.61 | 0.28% | 1,659.13 | 1,665.16 | 1,656.66 | 0 |
| Apr 02 2024 | 1,659.61 | -13.38 | -0.80% | 1,672.82 | 1,683.06 | 1,658.44 | 0 |
| Mar 28 2024 | 1,672.99 | 2.90 | 0.17% | 1,671.18 | 1,675.80 | 1,671.18 | 0 |
| Mar 27 2024 | 1,670.09 | 2.12 | 0.13% | 1,667.79 | 1,672.35 | 1,665.73 | 0 |
| Mar 26 2024 | 1,667.97 | 3.69 | 0.22% | 1,662.64 | 1,668.88 | 1,660.56 | 0 |
| Mar 25 2024 | 1,664.28 | 0.75 | 0.05% | 1,663.58 | 1,666.27 | 1,657.25 | 0 |
| Mar 22 2024 | 1,663.53 | -0.33 | -0.02% | 1,662.56 | 1,666.10 | 1,658.86 | 0 |
| Mar 21 2024 | 1,663.86 | 15.10 | 0.92% | 1,650.40 | 1,665.53 | 1,650.40 | 0 |
| Mar 20 2024 | 1,648.76 | -0.38 | -0.02% | 1,648.07 | 1,650.72 | 1,643.08 | 0 |
| Mar 19 2024 | 1,649.14 | 4.58 | 0.28% | 1,644.72 | 1,649.40 | 1,641.97 | 0 |
| Mar 18 2024 | 1,644.56 | -2.78 | -0.17% | 1,648.17 | 1,649.92 | 1,642.87 | 0 |
| Mar 15 2024 | 1,647.34 | -4.89 | -0.30% | 1,651.43 | 1,658.69 | 1,646.97 | 0 |
| Mar 14 2024 | 1,652.23 | -2.72 | -0.16% | 1,655.67 | 1,661.60 | 1,648.79 | 0 |
| Mar 13 2024 | 1,654.95 | 3.60 | 0.22% | 1,651.26 | 1,658.26 | 1,650.43 | 0 |
| Mar 12 2024 | 1,651.35 | 16.32 | 1.00% | 1,636.46 | 1,652.57 | 1,636.46 | 0 |
| Mar 11 2024 | 1,635.03 | -5.82 | -0.35% | 1,640.35 | 1,640.35 | 1,629.76 | 0 |
| Mar 08 2024 | 1,640.85 | -0.05 | 0.00% | 1,641.51 | 1,645.48 | 1,639.53 | 0 |
| Mar 07 2024 | 1,640.90 | 16.19 | 1.00% | 1,624.50 | 1,643.12 | 1,617.97 | 0 |
| Mar 06 2024 | 1,624.71 | 6.29 | 0.39% | 1,617.83 | 1,627.17 | 1,616.97 | 0 |
| Mar 05 2024 | 1,618.42 | -3.77 | -0.23% | 1,621.69 | 1,622.41 | 1,615.18 | 0 |
| Mar 04 2024 | 1,622.19 | -0.22 | -0.01% | 1,625.03 | 1,625.41 | 1,617.79 | 0 |
| Mar 01 2024 | 1,622.41 | 9.73 | 0.60% | 1,611.96 | 1,623.43 | 1,611.96 | 0 |
| Feb 29 2024 | 1,612.68 | -0.70 | -0.04% | 1,614.41 | 1,619.10 | 1,612.15 | 0 |
| Feb 28 2024 | 1,613.38 | -5.65 | -0.35% | 1,618.60 | 1,618.91 | 1,612.04 | 0 |
| Feb 27 2024 | 1,619.03 | 2.80 | 0.17% | 1,617.16 | 1,620.10 | 1,612.97 | 0 |
| Feb 26 2024 | 1,616.23 | -5.61 | -0.35% | 1,620.85 | 1,620.85 | 1,615.40 | 0 |
| Feb 23 2024 | 1,621.84 | 6.80 | 0.42% | 1,615.96 | 1,623.54 | 1,615.13 | 0 |
