Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 7.287 | -0.03 | -0.45% | 7.308 | 7.3875 | 7.248 | 832 |
| Jun 06 2024 | 7.32 | 0.05 | 0.70% | 7.32 | 7.3305 | 7.2975 | 767 |
| Jun 05 2024 | 7.269 | 0.09 | 1.21% | 7.251 | 7.28 | 7.2425 | 5,660 |
| Jun 04 2024 | 7.182 | -0.04 | -0.51% | 7.182 | 7.218 | 7.1595 | 1,572 |
| Jun 03 2024 | 7.219 | 0.03 | 0.47% | 7.277 | 7.277 | 7.2075 | 241 |
| May 31 2024 | 7.185 | 0.02 | 0.25% | 7.185 | 7.22 | 7.172 | 132,767 |
| May 30 2024 | 7.167 | 0.04 | 0.49% | 7.144 | 7.173 | 7.1355 | 4,768 |
| May 29 2024 | 7.132 | -0.08 | -1.13% | 7.163 | 7.172 | 7.128 | 81,946 |
| May 28 2024 | 7.2135 | -0.03 | -0.35% | 7.263 | 7.27 | 7.192 | 6,890 |
| May 24 2024 | 7.239 | -0.01 | -0.17% | 7.225 | 7.2455 | 7.2145 | 823 |
| May 23 2024 | 7.251 | 0.01 | 0.13% | 7.258 | 7.283 | 7.237 | 13,019 |
| May 22 2024 | 7.2415 | -0.04 | -0.49% | 7.239 | 7.25 | 7.225 | 4,714 |
| May 21 2024 | 7.277 | -0.03 | -0.41% | 7.268 | 7.2805 | 7.2525 | 953 |
| May 20 2024 | 7.307 | 0.02 | 0.32% | 7.30 | 7.3105 | 7.2925 | 1,263 |
| May 17 2024 | 7.2835 | -0.03 | -0.39% | 7.288 | 7.294 | 7.2725 | 12,812 |
| May 16 2024 | 7.312 | -0.01 | -0.19% | 7.332 | 7.3405 | 7.3065 | 138 |
| May 15 2024 | 7.326 | 0.03 | 0.37% | 7.309 | 7.3315 | 7.286 | 19,463 |
| May 14 2024 | 7.299 | 0.02 | 0.22% | 7.296 | 7.305 | 7.265 | 4,390 |
| May 13 2024 | 7.283 | -0.01 | -0.14% | 7.287 | 7.3015 | 7.2725 | 127,714 |
| May 10 2024 | 7.293 | 0.05 | 0.70% | 7.293 | 7.293 | 7.293 | 320 |
| May 09 2024 | 7.242 | 0.04 | 0.61% | 7.204 | 7.244 | 7.184 | 22,889 |
| May 08 2024 | 7.198 | 0.03 | 0.35% | 7.198 | 7.222 | 7.1895 | 151,760 |
| May 07 2024 | 7.173 | 0.14 | 2.05% | 7.143 | 7.176 | 7.1395 | 3,703 |
| May 03 2024 | 7.029 | 0.04 | 0.63% | 6.992 | 7.0545 | 6.985 | 52,233 |
| May 02 2024 | 6.985 | 0.04 | 0.50% | 6.978 | 7.004 | 6.9675 | 18,337 |
| May 01 2024 | 6.95 | -0.02 | -0.35% | 6.983 | 6.983 | 6.9425 | 8,429 |
| Apr 30 2024 | 6.9745 | -0.05 | -0.69% | 7.038 | 7.0445 | 6.9725 | 38,602 |
| Apr 29 2024 | 7.023 | -0.04 | -0.51% | 7.079 | 7.079 | 7.023 | 4,915 |
| Apr 26 2024 | 7.059 | 0.09 | 1.26% | 7.021 | 7.0615 | 7.01 | 1,318 |
| Apr 25 2024 | 6.971 | -0.06 | -0.84% | 7.04 | 7.04 | 6.933 | 1,008 |
| Apr 24 2024 | 7.03 | -0.04 | -0.54% | 7.098 | 7.098 | 7.022 | 65,444 |
| Apr 23 2024 | 7.068 | 0.06 | 0.84% | 7.047 | 7.089 | 7.041 | 55 |
| Apr 22 2024 | 7.009 | 0.08 | 1.18% | 7.002 | 7.024 | 6.9905 | 1,290 |
| Apr 19 2024 | 6.927 | 0.02 | 0.26% | 6.871 | 6.927 | 6.8415 | 1,314 |
| Apr 18 2024 | 6.909 | 0.03 | 0.38% | 6.914 | 6.918 | 6.867 | 40,040 |
| Apr 17 2024 | 6.883 | 0.01 | 0.12% | 6.895 | 6.8965 | 6.87 | 23,501 |
| Apr 16 2024 | 6.875 | -0.10 | -1.39% | 6.88 | 6.909 | 6.8465 | 4,330 |
| Apr 15 2024 | 6.972 | 0.00 | 0.06% | 6.993 | 7.034 | 6.9645 | 2,091 |
| Apr 12 2024 | 6.968 | 0.00 | 0.04% | 7.02 | 7.035 | 6.953 | 10,402 |
| Apr 11 2024 | 6.965 | -0.03 | -0.42% | 6.972 | 7.0015 | 6.927 | 45,626 |
| Apr 10 2024 | 6.9945 | 0.01 | 0.14% | 6.952 | 7.0045 | 6.932 | 18,523 |
| Apr 09 2024 | 6.985 | -0.06 | -0.83% | 6.999 | 6.999 | 6.971 | 22 |
| Apr 08 2024 | 7.0435 | 0.04 | 0.60% | 7.005 | 7.0485 | 6.996 | 4,389 |
| Apr 05 2024 | 7.0015 | -0.07 | -0.97% | 6.992 | 7.009 | 6.97 | 89,372 |
| Apr 04 2024 | 7.07 | 0.02 | 0.28% | 7.058 | 7.0785 | 7.0495 | 2,559 |
| Apr 03 2024 | 7.05 | 0.03 | 0.40% | 7.031 | 7.0565 | 7.01 | 1,297 |
| Apr 02 2024 | 7.022 | -0.05 | -0.73% | 7.104 | 7.1115 | 7.017 | 48,221 |
| Mar 28 2024 | 7.0735 | 0.00 | 0.05% | 7.07 | 7.079 | 7.057 | 11,909 |
| Mar 27 2024 | 7.07 | 0.02 | 0.26% | 7.061 | 7.077 | 7.048 | 361,597 |
| Mar 26 2024 | 7.0515 | 0.01 | 0.15% | 7.0515 | 7.0515 | 7.0515 | 527 |
| Mar 25 2024 | 7.041 | -0.01 | -0.09% | 7.043 | 7.046 | 7.032 | 81,970 |
| Mar 22 2024 | 7.0475 | 0.01 | 0.19% | 7.0475 | 7.0475 | 7.0475 | 7,062 |
| Mar 21 2024 | 7.034 | 0.10 | 1.43% | 7.009 | 7.045 | 7.004 | 33,872 |
| Mar 20 2024 | 6.935 | -0.01 | -0.09% | 6.929 | 6.9525 | 6.919 | 45,826 |
| Mar 19 2024 | 6.941 | 0.01 | 0.09% | 6.93 | 6.942 | 6.9125 | 590 |
| Mar 18 2024 | 6.935 | -0.02 | -0.30% | 6.943 | 6.9695 | 6.932 | 2,132 |
| Mar 15 2024 | 6.956 | -0.01 | -0.17% | 6.976 | 6.994 | 6.956 | 4,584 |
| Mar 14 2024 | 6.9675 | -0.02 | -0.24% | 6.999 | 7.0055 | 6.9555 | 88,469 |
| Mar 13 2024 | 6.984 | 0.01 | 0.14% | 6.975 | 6.998 | 6.971 | 3,981 |
| Mar 12 2024 | 6.974 | 0.08 | 1.20% | 6.974 | 6.974 | 6.974 | 73 |
| Mar 11 2024 | 6.891 | -0.01 | -0.20% | 6.871 | 6.895 | 6.8625 | 977 |
