Register to chat with like-minded investors on our interactive forums.
E4050 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 604.99 | 3.82 | 0.64% | 601.17 | 605.85 | 558.59 | 0 |
| May 30 2024 | 601.17 | 7.70 | 1.30% | 593.47 | 604.38 | 591.84 | 0 |
| May 29 2024 | 593.47 | -11.73 | -1.94% | 605.20 | 605.45 | 592.56 | 0 |
| May 28 2024 | 605.20 | -21.21 | -3.39% | 628.24 | 628.24 | 605.20 | 0 |
| May 24 2024 | 626.41 | 2.15 | 0.34% | 624.26 | 627.88 | 618.24 | 0 |
| May 23 2024 | 624.26 | -7.40 | -1.17% | 631.66 | 634.13 | 623.92 | 0 |
| May 22 2024 | 631.66 | 1.39 | 0.22% | 630.27 | 632.94 | 628.95 | 0 |
| May 21 2024 | 630.27 | -2.41 | -0.38% | 632.68 | 634.63 | 628.74 | 0 |
| May 20 2024 | 632.68 | 4.06 | 0.65% | 628.62 | 633.97 | 628.62 | 0 |
| May 17 2024 | 628.62 | -4.39 | -0.69% | 633.01 | 633.03 | 624.35 | 0 |
| May 16 2024 | 633.01 | -1.56 | -0.25% | 634.57 | 637.62 | 631.52 | 0 |
| May 15 2024 | 634.57 | 11.72 | 1.88% | 622.85 | 635.20 | 622.85 | 0 |
| May 14 2024 | 622.85 | -9.56 | -1.51% | 632.41 | 632.55 | 619.64 | 0 |
| May 13 2024 | 632.41 | -0.78 | -0.12% | 633.19 | 637.62 | 629.90 | 0 |
| May 10 2024 | 633.19 | 5.59 | 0.89% | 627.60 | 638.12 | 627.60 | 0 |
| May 09 2024 | 627.60 | -4.42 | -0.70% | 630.57 | 630.80 | 625.70 | 0 |
| May 08 2024 | 632.02 | -0.59 | -0.09% | 632.61 | 633.84 | 626.86 | 0 |
| May 07 2024 | 632.61 | 13.45 | 2.17% | 620.10 | 633.30 | 619.63 | 0 |
| May 03 2024 | 619.16 | 4.39 | 0.71% | 614.77 | 623.10 | 614.77 | 0 |
| May 02 2024 | 614.77 | 3.56 | 0.58% | 611.21 | 617.74 | 610.79 | 0 |
| May 01 2024 | 611.21 | -0.85 | -0.14% | 612.06 | 612.92 | 607.60 | 0 |
| Apr 30 2024 | 612.06 | -0.82 | -0.13% | 612.88 | 616.58 | 611.17 | 0 |
| Apr 29 2024 | 612.88 | -3.03 | -0.49% | 615.91 | 616.36 | 608.88 | 0 |
| Apr 26 2024 | 615.91 | 3.99 | 0.65% | 611.92 | 620.83 | 611.00 | 0 |
| Apr 25 2024 | 611.92 | -4.66 | -0.76% | 616.58 | 620.20 | 605.22 | 0 |
| Apr 24 2024 | 616.58 | -9.94 | -1.59% | 626.52 | 630.42 | 614.96 | 0 |
| Apr 23 2024 | 626.52 | 14.02 | 2.29% | 612.50 | 627.43 | 612.50 | 0 |
| Apr 22 2024 | 612.50 | -0.08 | -0.01% | 612.58 | 616.81 | 611.10 | 0 |
| Apr 19 2024 | 612.58 | -0.42 | -0.07% | 613.00 | 613.14 | 607.07 | 0 |
| Apr 18 2024 | 613.00 | 3.55 | 0.58% | 609.45 | 614.61 | 605.08 | 0 |
| Apr 17 2024 | 609.45 | -4.47 | -0.73% | 613.92 | 617.07 | 608.54 | 0 |
| Apr 16 2024 | 613.92 | -5.41 | -0.87% | 619.33 | 619.33 | 608.90 | 0 |
| Apr 15 2024 | 619.33 | -1.51 | -0.24% | 620.84 | 627.47 | 617.61 | 0 |
| Apr 12 2024 | 620.84 | -5.65 | -0.90% | 626.49 | 631.74 | 619.01 | 0 |
| Apr 11 2024 | 626.49 | -7.31 | -1.15% | 633.80 | 633.84 | 621.33 | 0 |
| Apr 10 2024 | 633.80 | 2.72 | 0.43% | 631.08 | 639.14 | 628.95 | 0 |
| Apr 09 2024 | 631.08 | -2.25 | -0.36% | 633.33 | 636.09 | 628.09 | 0 |
| Apr 08 2024 | 633.33 | -1.47 | -0.23% | 634.80 | 637.18 | 631.29 | 0 |
| Apr 05 2024 | 634.80 | -1.67 | -0.26% | 636.47 | 636.47 | 624.12 | 0 |
| Apr 04 2024 | 636.47 | 0.43 | 0.07% | 636.04 | 639.05 | 633.49 | 0 |
| Apr 03 2024 | 636.04 | 3.34 | 0.53% | 632.70 | 636.82 | 625.63 | 0 |
| Apr 02 2024 | 632.70 | -14.17 | -2.19% | 646.87 | 654.17 | 629.00 | 0 |
| Mar 28 2024 | 646.87 | 5.06 | 0.79% | 641.81 | 653.56 | 641.68 | 0 |
| Mar 27 2024 | 641.81 | -23.52 | -3.54% | 665.33 | 665.33 | 637.62 | 0 |
| Mar 26 2024 | 665.33 | 3.95 | 0.60% | 661.38 | 671.56 | 657.96 | 0 |
| Mar 25 2024 | 661.38 | 6.95 | 1.06% | 654.43 | 663.32 | 654.43 | 0 |
| Mar 22 2024 | 654.43 | -14.48 | -2.16% | 668.91 | 672.93 | 652.89 | 0 |
| Mar 21 2024 | 668.91 | 6.93 | 1.05% | 661.98 | 672.17 | 661.98 | 0 |
| Mar 20 2024 | 661.98 | -2.85 | -0.43% | 664.83 | 664.91 | 659.57 | 0 |
| Mar 19 2024 | 664.83 | 3.56 | 0.54% | 661.27 | 665.22 | 655.51 | 0 |
| Mar 18 2024 | 661.27 | -6.88 | -1.03% | 668.15 | 668.18 | 659.98 | 0 |
| Mar 15 2024 | 668.15 | -7.29 | -1.08% | 675.44 | 676.08 | 668.15 | 0 |
| Mar 14 2024 | 675.44 | -1.98 | -0.29% | 677.42 | 682.25 | 673.63 | 0 |
| Mar 13 2024 | 677.42 | 1.64 | 0.24% | 675.78 | 682.14 | 675.36 | 0 |
| Mar 12 2024 | 675.78 | 15.46 | 2.34% | 660.32 | 675.78 | 659.71 | 0 |
| Mar 11 2024 | 660.32 | -2.13 | -0.32% | 662.45 | 662.45 | 655.26 | 0 |
| Mar 08 2024 | 662.45 | 0.78 | 0.12% | 661.67 | 667.29 | 661.67 | 0 |
| Mar 07 2024 | 661.67 | -4.63 | -0.69% | 666.30 | 666.72 | 657.72 | 0 |
| Mar 06 2024 | 666.30 | 3.95 | 0.60% | 662.35 | 667.48 | 661.96 | 0 |
| Mar 05 2024 | 662.35 | 0.74 | 0.11% | 661.61 | 662.43 | 654.81 | 0 |
