Register for real-time alerts, custom portfolio, and market movers
E3X40 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1,585.60 | 7.21 | 0.46% | 1,578.39 | 1,589.46 | 1,568.66 | 0 |
| Jun 14 2024 | 1,578.39 | -27.32 | -1.70% | 1,605.71 | 1,606.86 | 1,572.93 | 0 |
| Jun 13 2024 | 1,605.71 | -15.76 | -0.97% | 1,621.47 | 1,621.47 | 1,602.51 | 0 |
| Jun 12 2024 | 1,621.47 | 13.27 | 0.83% | 1,608.20 | 1,622.98 | 1,603.60 | 0 |
| Jun 11 2024 | 1,608.20 | -12.82 | -0.79% | 1,621.02 | 1,627.49 | 1,604.85 | 0 |
| Jun 10 2024 | 1,621.02 | -9.60 | -0.59% | 1,630.62 | 1,632.61 | 1,609.42 | 0 |
| Jun 07 2024 | 1,630.62 | -2.90 | -0.18% | 1,633.52 | 1,637.39 | 1,618.51 | 0 |
| Jun 06 2024 | 1,633.52 | 8.35 | 0.51% | 1,625.17 | 1,641.79 | 1,625.17 | 0 |
| Jun 05 2024 | 1,625.17 | 17.11 | 1.06% | 1,608.06 | 1,632.10 | 1,607.98 | 0 |
| Jun 04 2024 | 1,608.06 | -0.57 | -0.04% | 1,608.63 | 1,618.90 | 1,600.72 | 0 |
| Jun 03 2024 | 1,608.63 | 2.03 | 0.13% | 1,606.60 | 1,623.29 | 1,606.60 | 0 |
| May 31 2024 | 1,606.60 | 4.68 | 0.29% | 1,601.92 | 1,607.21 | 1,593.65 | 0 |
| May 30 2024 | 1,601.92 | 10.42 | 0.65% | 1,591.50 | 1,603.07 | 1,587.28 | 0 |
| May 29 2024 | 1,591.50 | -20.80 | -1.29% | 1,612.30 | 1,612.51 | 1,590.85 | 0 |
| May 28 2024 | 1,612.30 | -9.37 | -0.58% | 1,629.91 | 1,633.14 | 1,609.28 | 0 |
| May 24 2024 | 1,621.67 | 1.94 | 0.12% | 1,619.73 | 1,624.19 | 1,608.29 | 0 |
| May 23 2024 | 1,619.73 | 0.97 | 0.06% | 1,618.76 | 1,625.48 | 1,614.87 | 0 |
| May 22 2024 | 1,618.76 | -14.00 | -0.86% | 1,632.76 | 1,633.07 | 1,614.38 | 0 |
| May 21 2024 | 1,632.76 | -9.19 | -0.56% | 1,641.95 | 1,641.98 | 1,629.99 | 0 |
| May 20 2024 | 1,641.95 | -2.29 | -0.14% | 1,644.24 | 1,647.87 | 1,641.25 | 0 |
| May 17 2024 | 1,644.24 | 1.03 | 0.06% | 1,643.21 | 1,650.21 | 1,639.00 | 0 |
| May 16 2024 | 1,643.21 | -6.07 | -0.37% | 1,649.28 | 1,649.76 | 1,638.77 | 0 |
| May 15 2024 | 1,649.28 | 0.02 | 0.00% | 1,649.26 | 1,651.13 | 1,636.66 | 0 |
| May 14 2024 | 1,649.26 | 10.67 | 0.65% | 1,638.59 | 1,649.72 | 1,636.76 | 0 |
| May 13 2024 | 1,638.59 | 1.15 | 0.07% | 1,637.44 | 1,644.65 | 1,635.37 | 0 |
| May 10 2024 | 1,637.44 | 2.72 | 0.17% | 1,634.72 | 1,644.44 | 1,634.72 | 0 |
| May 09 2024 | 1,634.72 | -2.86 | -0.17% | 1,636.97 | 1,637.03 | 1,625.64 | 0 |
| May 08 2024 | 1,637.58 | 1.10 | 0.07% | 1,636.48 | 1,641.30 | 1,631.41 | 0 |
| May 07 2024 | 1,636.48 | 11.89 | 0.73% | 1,627.06 | 1,639.58 | 1,623.00 | 0 |
| May 03 2024 | 1,624.59 | 23.33 | 1.46% | 1,601.26 | 1,634.16 | 1,601.26 | 0 |
| May 02 2024 | 1,601.26 | -4.44 | -0.28% | 1,605.70 | 1,609.16 | 1,596.18 | 0 |
| May 01 2024 | 1,605.70 | -1.12 | -0.07% | 1,606.82 | 1,606.95 | 1,604.92 | 0 |
| Apr 30 2024 | 1,606.82 | -25.51 | -1.56% | 1,632.33 | 1,634.03 | 1,604.55 | 0 |
| Apr 29 2024 | 1,632.33 | -8.60 | -0.52% | 1,640.93 | 1,645.41 | 1,631.75 | 0 |
| Apr 26 2024 | 1,640.93 | 21.74 | 1.34% | 1,619.19 | 1,645.31 | 1,619.16 | 0 |
| Apr 25 2024 | 1,619.19 | -22.85 | -1.39% | 1,642.04 | 1,644.82 | 1,604.33 | 0 |
| Apr 24 2024 | 1,642.04 | -8.21 | -0.50% | 1,650.25 | 1,655.48 | 1,640.56 | 0 |
| Apr 23 2024 | 1,650.25 | 16.44 | 1.01% | 1,633.81 | 1,650.71 | 1,633.81 | 0 |
| Apr 22 2024 | 1,633.81 | 0.62 | 0.04% | 1,633.19 | 1,643.25 | 1,627.09 | 0 |
| Apr 19 2024 | 1,633.19 | 1.34 | 0.08% | 1,631.85 | 1,637.94 | 1,619.00 | 0 |
| Apr 18 2024 | 1,631.85 | 2.15 | 0.13% | 1,629.70 | 1,636.01 | 1,621.46 | 0 |
| Apr 17 2024 | 1,629.70 | 17.01 | 1.05% | 1,612.69 | 1,646.46 | 1,612.69 | 0 |
| Apr 16 2024 | 1,612.69 | -23.20 | -1.42% | 1,635.89 | 1,636.18 | 1,607.60 | 0 |
| Apr 15 2024 | 1,635.89 | 14.27 | 0.88% | 1,621.62 | 1,652.15 | 1,621.41 | 0 |
| Apr 12 2024 | 1,621.62 | -15.01 | -0.92% | 1,636.63 | 1,650.72 | 1,615.42 | 0 |
| Apr 11 2024 | 1,636.63 | -1.53 | -0.09% | 1,638.16 | 1,645.07 | 1,626.11 | 0 |
| Apr 10 2024 | 1,638.16 | -1.83 | -0.11% | 1,639.99 | 1,652.94 | 1,623.68 | 0 |
| Apr 09 2024 | 1,639.99 | -10.17 | -0.62% | 1,650.16 | 1,650.37 | 1,634.23 | 0 |
| Apr 08 2024 | 1,650.16 | 6.46 | 0.39% | 1,643.70 | 1,654.09 | 1,639.41 | 0 |
| Apr 05 2024 | 1,643.70 | -20.42 | -1.23% | 1,664.12 | 1,664.68 | 1,636.73 | 0 |
| Apr 04 2024 | 1,664.12 | 2.01 | 0.12% | 1,662.11 | 1,666.05 | 1,655.99 | 0 |
| Apr 03 2024 | 1,662.11 | 1.57 | 0.09% | 1,660.54 | 1,664.72 | 1,655.34 | 0 |
| Apr 02 2024 | 1,660.54 | -27.09 | -1.61% | 1,687.63 | 1,693.01 | 1,657.70 | 0 |
| Mar 28 2024 | 1,687.63 | 4.45 | 0.26% | 1,683.18 | 1,696.80 | 1,683.18 | 0 |
| Mar 27 2024 | 1,683.18 | 7.10 | 0.42% | 1,676.08 | 1,687.54 | 1,673.03 | 0 |
| Mar 26 2024 | 1,676.08 | -1.08 | -0.06% | 1,677.16 | 1,681.33 | 1,671.61 | 0 |
| Mar 25 2024 | 1,677.16 | 3.31 | 0.20% | 1,673.85 | 1,678.69 | 1,662.76 | 0 |
| Mar 22 2024 | 1,673.85 | -12.42 | -0.74% | 1,686.27 | 1,686.27 | 1,669.12 | 0 |
| Mar 21 2024 | 1,686.27 | 6.13 | 0.36% | 1,680.14 | 1,695.05 | 1,680.03 | 0 |
| Mar 20 2024 | 1,680.14 | -13.58 | -0.80% | 1,693.72 | 1,693.72 | 1,668.41 | 0 |
