Register for real-time alerts, custom portfolio, and market movers
SMEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 368.875 | 1.00 | 0.27% | 368.875 | 368.875 | 368.875 | 0 |
| May 30 2024 | 367.875 | 3.32 | 0.91% | 367.875 | 367.875 | 367.875 | 0 |
| May 29 2024 | 364.55 | -5.75 | -1.55% | 364.55 | 364.55 | 364.55 | 0 |
| May 28 2024 | 370.30 | -0.33 | -0.09% | 370.30 | 370.30 | 370.30 | 0 |
| May 24 2024 | 370.625 | 0.35 | 0.09% | 367.55 | 374.00 | 366.475 | 478 |
| May 23 2024 | 370.275 | -0.03 | -0.01% | 370.275 | 370.275 | 370.275 | 0 |
| May 22 2024 | 370.30 | -1.80 | -0.48% | 370.30 | 370.30 | 370.30 | 0 |
| May 21 2024 | 372.10 | -1.15 | -0.31% | 372.10 | 372.10 | 372.10 | 0 |
| May 20 2024 | 373.25 | 0.98 | 0.26% | 373.25 | 373.25 | 373.25 | 0 |
| May 17 2024 | 372.275 | -0.18 | -0.05% | 372.275 | 372.275 | 372.275 | 0 |
| May 16 2024 | 372.45 | -0.73 | -0.19% | 372.45 | 372.45 | 372.45 | 0 |
| May 15 2024 | 373.175 | 3.93 | 1.06% | 371.20 | 373.85 | 369.425 | 1 |
| May 14 2024 | 369.25 | 1.73 | 0.47% | 367.10 | 369.725 | 366.30 | 3 |
| May 13 2024 | 367.525 | 0.52 | 0.14% | 367.525 | 367.525 | 367.525 | 0 |
| May 10 2024 | 367.00 | 2.52 | 0.69% | 367.00 | 367.00 | 367.00 | 0 |
| May 09 2024 | 364.475 | 2.70 | 0.75% | 364.475 | 364.475 | 364.475 | 0 |
| May 08 2024 | 361.775 | 0.25 | 0.07% | 361.775 | 361.775 | 361.775 | 0 |
| May 07 2024 | 361.525 | 6.38 | 1.80% | 358.80 | 361.85 | 358.55 | 56 |
| May 03 2024 | 355.15 | 3.92 | 1.12% | 355.15 | 355.15 | 355.15 | 0 |
| May 02 2024 | 351.225 | 2.00 | 0.57% | 352.90 | 353.175 | 350.00 | 1 |
| May 01 2024 | 349.225 | -2.35 | -0.67% | 349.225 | 349.225 | 349.225 | 0 |
| Apr 30 2024 | 351.575 | -3.50 | -0.99% | 351.575 | 351.575 | 351.575 | 0 |
| Apr 29 2024 | 355.075 | 1.50 | 0.42% | 355.075 | 355.075 | 355.075 | 0 |
| Apr 26 2024 | 353.575 | 3.07 | 0.88% | 353.575 | 353.575 | 353.575 | 0 |
| Apr 25 2024 | 350.50 | -0.98 | -0.28% | 350.50 | 350.50 | 350.50 | 0 |
| Apr 24 2024 | 351.475 | -1.90 | -0.54% | 351.475 | 351.475 | 351.475 | 0 |
| Apr 23 2024 | 353.375 | 5.77 | 1.66% | 353.375 | 353.375 | 353.375 | 0 |
| Apr 22 2024 | 347.60 | 1.88 | 0.54% | 347.60 | 347.60 | 347.60 | 0 |
| Apr 19 2024 | 345.725 | -0.40 | -0.12% | 345.725 | 345.725 | 345.725 | 0 |
| Apr 18 2024 | 346.125 | 1.50 | 0.44% | 346.125 | 346.125 | 346.125 | 0 |
| Apr 17 2024 | 344.625 | 0.95 | 0.28% | 344.625 | 344.625 | 344.625 | 0 |
| Apr 16 2024 | 343.675 | -5.05 | -1.45% | 343.675 | 343.675 | 343.675 | 0 |
| Apr 15 2024 | 348.725 | 0.08 | 0.02% | 350.60 | 352.40 | 348.525 | 1 |
| Apr 12 2024 | 348.65 | -1.38 | -0.39% | 348.65 | 348.65 | 348.65 | 0 |
| Apr 11 2024 | 350.025 | -2.45 | -0.70% | 350.025 | 350.025 | 350.025 | 0 |
| Apr 10 2024 | 352.475 | -2.95 | -0.83% | 357.00 | 358.025 | 350.15 | 2 |
| Apr 09 2024 | 355.425 | -2.30 | -0.64% | 355.425 | 355.425 | 355.425 | 0 |
| Apr 08 2024 | 357.725 | 2.70 | 0.76% | 355.70 | 358.00 | 355.15 | 24 |
| Apr 05 2024 | 355.025 | -4.45 | -1.24% | 355.025 | 355.025 | 355.025 | 0 |
| Apr 04 2024 | 359.475 | 1.78 | 0.50% | 359.475 | 359.475 | 359.475 | 0 |
| Apr 03 2024 | 357.70 | 2.97 | 0.84% | 355.10 | 357.775 | 353.85 | 1 |
| Apr 02 2024 | 354.725 | -4.35 | -1.21% | 354.725 | 354.725 | 354.725 | 0 |
| Mar 28 2024 | 359.075 | 1.32 | 0.37% | 359.075 | 359.075 | 359.075 | 0 |
| Mar 27 2024 | 357.75 | -0.25 | -0.07% | 357.75 | 357.75 | 357.75 | 0 |
| Mar 26 2024 | 358.00 | 0.07 | 0.02% | 357.70 | 358.725 | 357.225 | 1 |
| Mar 25 2024 | 357.925 | 1.10 | 0.31% | 357.925 | 357.925 | 357.925 | 0 |
| Mar 22 2024 | 356.825 | -1.43 | -0.40% | 356.825 | 356.825 | 356.825 | 117 |
| Mar 21 2024 | 358.25 | 3.45 | 0.97% | 358.25 | 358.25 | 358.25 | 0 |
| Mar 20 2024 | 354.80 | -0.13 | -0.04% | 354.60 | 354.90 | 354.175 | 3 |
| Mar 19 2024 | 354.925 | 0.23 | 0.06% | 354.35 | 355.00 | 354.35 | 1 |
| Mar 18 2024 | 354.70 | -1.33 | -0.37% | 354.70 | 354.70 | 354.70 | 0 |
| Mar 15 2024 | 356.025 | -0.85 | -0.24% | 356.025 | 356.025 | 356.025 | 0 |
| Mar 14 2024 | 356.875 | -2.23 | -0.62% | 356.875 | 356.875 | 356.875 | 0 |
| Mar 13 2024 | 359.10 | 1.60 | 0.45% | 359.10 | 359.10 | 359.10 | 0 |
| Mar 12 2024 | 357.50 | 3.18 | 0.90% | 357.50 | 357.50 | 357.50 | 0 |
| Mar 11 2024 | 354.325 | -1.68 | -0.47% | 354.90 | 355.325 | 352.50 | 2 |
| Mar 08 2024 | 356.00 | -0.03 | -0.01% | 356.65 | 357.425 | 355.95 | 253 |
| Mar 07 2024 | 356.025 | 5.25 | 1.50% | 356.025 | 356.025 | 356.025 | 0 |
| Mar 06 2024 | 350.775 | 2.75 | 0.79% | 350.775 | 350.775 | 350.775 | 0 |
| Mar 05 2024 | 348.025 | -0.65 | -0.19% | 348.025 | 348.025 | 348.025 | 0 |
| Mar 04 2024 | 348.675 | 0.78 | 0.22% | 348.675 | 348.675 | 348.675 | 0 |
