Register for streaming realtime charts, analysis tools, and prices.
E4040 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 550.96 | 3.61 | 0.66% | 547.35 | 553.01 | 544.59 | 0 |
| Sep 25 2024 | 547.35 | -7.41 | -1.34% | 554.76 | 554.76 | 547.35 | 0 |
| Sep 24 2024 | 554.76 | 6.83 | 1.25% | 547.93 | 554.76 | 547.20 | 0 |
| Sep 23 2024 | 547.93 | 5.59 | 1.03% | 542.34 | 550.22 | 541.11 | 0 |
| Sep 20 2024 | 542.34 | -4.00 | -0.73% | 546.34 | 550.51 | 542.01 | 0 |
| Sep 19 2024 | 546.34 | 10.04 | 1.87% | 536.30 | 550.44 | 536.30 | 0 |
| Sep 18 2024 | 536.30 | -2.34 | -0.43% | 538.64 | 538.75 | 533.51 | 0 |
| Sep 17 2024 | 538.64 | 7.59 | 1.43% | 531.05 | 540.07 | 531.05 | 0 |
| Sep 16 2024 | 531.05 | 2.74 | 0.52% | 528.31 | 531.54 | 526.08 | 0 |
| Sep 13 2024 | 528.31 | 6.31 | 1.21% | 522.00 | 529.88 | 522.00 | 0 |
| Sep 12 2024 | 522.00 | 13.52 | 2.66% | 508.48 | 522.96 | 508.48 | 0 |
| Sep 11 2024 | 508.48 | 17.39 | 3.54% | 491.09 | 513.65 | 491.09 | 0 |
| Sep 10 2024 | 491.09 | -2.92 | -0.59% | 494.01 | 501.16 | 489.45 | 0 |
| Sep 09 2024 | 494.01 | 0.23 | 0.05% | 493.78 | 496.58 | 493.07 | 0 |
| Sep 06 2024 | 493.78 | -3.85 | -0.77% | 497.63 | 501.90 | 491.54 | 0 |
| Sep 05 2024 | 497.63 | -8.53 | -1.69% | 506.16 | 506.16 | 495.15 | 0 |
| Sep 04 2024 | 506.16 | -4.78 | -0.94% | 510.94 | 510.97 | 504.80 | 0 |
| Sep 03 2024 | 510.94 | -1.72 | -0.34% | 512.66 | 513.39 | 509.65 | 0 |
| Sep 02 2024 | 512.66 | -2.95 | -0.57% | 515.61 | 515.61 | 510.40 | 0 |
| Aug 30 2024 | 515.61 | -2.10 | -0.41% | 517.71 | 520.67 | 515.61 | 0 |
| Aug 29 2024 | 517.71 | 5.24 | 1.02% | 512.47 | 518.04 | 511.59 | 0 |
| Aug 28 2024 | 512.47 | -5.71 | -1.10% | 518.18 | 518.45 | 512.47 | 0 |
| Aug 27 2024 | 518.18 | -1.37 | -0.26% | 518.48 | 518.98 | 513.68 | 0 |
| Aug 23 2024 | 519.55 | 6.49 | 1.26% | 513.06 | 520.35 | 512.96 | 0 |
| Aug 22 2024 | 513.06 | 4.01 | 0.79% | 509.05 | 517.40 | 509.05 | 0 |
| Aug 21 2024 | 509.05 | 3.69 | 0.73% | 505.36 | 509.32 | 503.80 | 0 |
| Aug 20 2024 | 505.36 | 3.94 | 0.79% | 501.42 | 507.26 | 501.35 | 0 |
| Aug 19 2024 | 501.42 | 9.47 | 1.92% | 491.95 | 501.65 | 491.38 | 0 |
| Aug 16 2024 | 491.95 | 9.30 | 1.93% | 482.65 | 493.37 | 482.65 | 0 |
| Aug 15 2024 | 482.65 | 5.40 | 1.13% | 477.25 | 483.72 | 474.43 | 0 |
| Aug 14 2024 | 477.25 | 4.34 | 0.92% | 472.91 | 477.33 | 472.70 | 0 |
| Aug 13 2024 | 472.91 | 1.77 | 0.38% | 471.14 | 473.83 | 468.14 | 0 |
| Aug 12 2024 | 471.14 | 0.29 | 0.06% | 470.85 | 475.04 | 468.18 | 0 |
| Aug 09 2024 | 470.85 | 6.67 | 1.44% | 464.18 | 470.85 | 462.54 | 0 |
| Aug 08 2024 | 464.18 | -0.58 | -0.12% | 464.76 | 464.76 | 457.99 | 0 |
| Aug 07 2024 | 464.76 | 5.82 | 1.27% | 458.94 | 465.86 | 457.82 | 0 |
| Aug 06 2024 | 458.94 | -2.18 | -0.47% | 461.12 | 464.48 | 455.99 | 0 |
| Aug 05 2024 | 461.12 | -6.87 | -1.47% | 467.99 | 467.99 | 452.78 | 0 |
| Aug 02 2024 | 467.99 | -14.32 | -2.97% | 482.31 | 482.31 | 465.96 | 0 |
| Aug 01 2024 | 482.31 | 7.45 | 1.57% | 474.86 | 487.78 | 474.72 | 0 |
| Jul 31 2024 | 474.86 | -1.92 | -0.40% | 476.78 | 481.22 | 472.77 | 0 |
| Jul 30 2024 | 476.78 | 6.53 | 1.39% | 470.25 | 479.23 | 470.25 | 0 |
| Jul 29 2024 | 470.25 | -1.77 | -0.37% | 472.02 | 475.51 | 470.09 | 0 |
| Jul 26 2024 | 472.02 | 2.33 | 0.50% | 469.69 | 472.80 | 467.68 | 0 |
| Jul 25 2024 | 469.69 | -2.66 | -0.56% | 472.35 | 472.35 | 462.44 | 0 |
| Jul 24 2024 | 472.35 | -5.63 | -1.18% | 477.98 | 477.98 | 469.65 | 0 |
| Jul 23 2024 | 477.98 | 3.29 | 0.69% | 474.69 | 480.29 | 471.58 | 0 |
| Jul 22 2024 | 474.69 | -2.33 | -0.49% | 477.02 | 481.03 | 474.10 | 0 |
| Jul 19 2024 | 477.02 | -1.29 | -0.27% | 478.31 | 481.79 | 475.67 | 0 |
| Jul 18 2024 | 478.31 | -0.07 | -0.01% | 478.38 | 484.46 | 476.58 | 0 |
| Jul 17 2024 | 478.38 | -6.63 | -1.37% | 485.01 | 485.14 | 476.06 | 0 |
| Jul 16 2024 | 485.01 | -3.37 | -0.69% | 488.38 | 488.38 | 480.44 | 0 |
| Jul 15 2024 | 488.38 | -8.29 | -1.67% | 496.67 | 496.67 | 487.90 | 0 |
| Jul 12 2024 | 496.67 | 9.01 | 1.85% | 487.66 | 498.06 | 487.36 | 0 |
| Jul 11 2024 | 487.66 | 5.67 | 1.18% | 481.99 | 488.91 | 480.79 | 0 |
| Jul 10 2024 | 481.99 | 5.80 | 1.22% | 476.19 | 483.27 | 474.33 | 0 |
| Jul 09 2024 | 476.19 | -5.88 | -1.22% | 482.07 | 482.07 | 475.91 | 0 |
| Jul 08 2024 | 482.07 | 2.23 | 0.46% | 479.84 | 485.28 | 478.26 | 0 |
| Jul 05 2024 | 479.84 | -1.88 | -0.39% | 481.72 | 484.05 | 478.65 | 0 |
| Jul 04 2024 | 481.72 | -1.65 | -0.34% | 483.37 | 484.30 | 480.26 | 0 |
| Jul 03 2024 | 483.37 | 5.94 | 1.24% | 477.43 | 484.51 | 477.43 | 0 |
| Jul 02 2024 | 477.43 | -6.22 | -1.29% | 483.65 | 483.65 | 472.53 | 0 |
| Jul 01 2024 | 483.65 | -3.00 | -0.62% | 486.65 | 491.91 | 483.65 | 0 |
| Jun 28 2024 | 486.65 | -2.50 | -0.51% | 489.15 | 491.01 | 485.12 | 0 |
