SE30 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 1,953.36 | 24.63 | 1.28% | 1,938.93 | 1,960.06 | 1,938.72 | 0 |
Apr 25 2024 | 1,928.73 | -23.21 | -1.19% | 1,941.28 | 1,948.45 | 1,914.27 | 0 |
Apr 24 2024 | 1,951.94 | -10.31 | -0.53% | 1,944.66 | 1,961.25 | 1,942.67 | 0 |
Apr 23 2024 | 1,962.25 | 27.81 | 1.44% | 1,940.31 | 1,963.66 | 1,937.54 | 0 |
Apr 22 2024 | 1,934.44 | 4.62 | 0.24% | 1,939.01 | 1,941.98 | 1,930.38 | 0 |
Apr 19 2024 | 1,929.82 | -15.46 | -0.79% | 1,918.86 | 1,931.50 | 1,913.57 | 0 |
Apr 18 2024 | 1,945.28 | 3.48 | 0.18% | 1,945.30 | 1,947.74 | 1,929.02 | 0 |
Apr 17 2024 | 1,941.80 | 10.56 | 0.55% | 1,936.95 | 1,957.50 | 1,932.93 | 0 |
Apr 16 2024 | 1,931.24 | -29.03 | -1.48% | 1,930.82 | 1,941.74 | 1,925.09 | 0 |
Apr 15 2024 | 1,960.27 | 13.90 | 0.71% | 1,960.39 | 1,980.35 | 1,957.78 | 0 |
Apr 12 2024 | 1,946.37 | 3.14 | 0.16% | 1,967.70 | 1,975.31 | 1,942.95 | 0 |
Apr 11 2024 | 1,943.23 | -20.85 | -1.06% | 1,958.51 | 1,959.83 | 1,922.09 | 0 |
Apr 10 2024 | 1,964.08 | 2.25 | 0.11% | 1,976.37 | 1,982.00 | 1,947.57 | 0 |
Apr 09 2024 | 1,961.83 | -12.62 | -0.64% | 1,973.71 | 1,974.08 | 1,958.30 | 0 |
Apr 08 2024 | 1,974.45 | 16.36 | 0.84% | 1,965.84 | 1,978.95 | 1,959.83 | 0 |
Apr 05 2024 | 1,958.09 | -12.18 | -0.62% | 1,951.60 | 1,958.32 | 1,939.70 | 0 |
Apr 04 2024 | 1,970.27 | 6.59 | 0.34% | 1,963.84 | 1,972.91 | 1,960.02 | 0 |
Apr 03 2024 | 1,963.68 | 3.44 | 0.18% | 1,952.29 | 1,966.26 | 1,950.84 | 0 |
Apr 02 2024 | 1,960.24 | -6.28 | -0.32% | 1,978.26 | 1,984.85 | 1,954.83 | 0 |
Apr 01 2024 | 1,966.52 | 0.00 | 0.00% | 1,966.52 | 1,966.52 | 1,966.52 | 0 |
Mar 28 2024 | 1,966.52 | -26.89 | -1.35% | 2,002.51 | 2,002.51 | 1,964.94 | 0 |
Mar 27 2024 | 1,993.41 | -14.70 | -0.73% | 2,012.76 | 2,012.76 | 1,990.84 | 0 |
Mar 26 2024 | 2,008.11 | 15.63 | 0.78% | 1,995.84 | 2,011.46 | 1,986.67 | 0 |
Mar 25 2024 | 1,992.48 | -5.48 | -0.27% | 1,999.22 | 2,007.03 | 1,986.02 | 0 |
Mar 22 2024 | 1,997.96 | -9.72 | -0.48% | 2,016.75 | 2,016.75 | 1,996.95 | 0 |
Mar 21 2024 | 2,007.68 | 33.85 | 1.71% | 1,954.56 | 2,008.17 | 1,954.56 | 0 |
Mar 20 2024 | 1,973.83 | -4.39 | -0.22% | 1,978.73 | 1,980.50 | 1,960.77 | 0 |
Mar 19 2024 | 1,978.22 | 9.43 | 0.48% | 1,976.91 | 1,978.44 | 1,959.57 | 0 |
Mar 18 2024 | 1,968.79 | -26.32 | -1.32% | 1,995.04 | 1,997.65 | 1,966.54 | 0 |
Mar 15 2024 | 1,995.11 | 9.60 | 0.48% | 1,991.21 | 2,003.53 | 1,984.56 | 0 |
Mar 14 2024 | 1,985.51 | -1.34 | -0.07% | 1,990.21 | 1,998.24 | 1,982.01 | 0 |
Mar 13 2024 | 1,986.85 | 4.71 | 0.24% | 1,982.12 | 1,990.27 | 1,974.28 | 0 |
Mar 12 2024 | 1,982.14 | 36.27 | 1.86% | 1,950.87 | 1,985.38 | 1,950.87 | 0 |
Mar 11 2024 | 1,945.87 | -6.95 | -0.36% | 1,948.44 | 1,948.44 | 1,936.93 | 0 |
Mar 08 2024 | 1,952.82 | 15.35 | 0.79% | 1,941.74 | 1,958.74 | 1,941.59 | 0 |
Mar 07 2024 | 1,937.47 | 5.32 | 0.28% | 1,920.82 | 1,944.43 | 1,919.82 | 0 |
Mar 06 2024 | 1,932.15 | 13.44 | 0.70% | 1,916.88 | 1,934.59 | 1,914.18 | 0 |
Mar 05 2024 | 1,918.71 | -5.97 | -0.31% | 1,919.42 | 1,926.18 | 1,914.37 | 0 |
Mar 04 2024 | 1,924.68 | -6.26 | -0.32% | 1,925.59 | 1,928.71 | 1,919.43 | 0 |
Mar 01 2024 | 1,930.94 | 10.11 | 0.53% | 1,932.23 | 1,939.95 | 1,926.16 | 0 |
Feb 29 2024 | 1,920.83 | 5.30 | 0.28% | 1,920.13 | 1,925.88 | 1,910.21 | 0 |
Feb 28 2024 | 1,915.53 | 3.57 | 0.19% | 1,914.82 | 1,918.85 | 1,911.56 | 0 |
Feb 27 2024 | 1,911.96 | 4.77 | 0.25% | 1,908.41 | 1,913.69 | 1,903.39 | 0 |
Feb 26 2024 | 1,907.19 | 2.05 | 0.11% | 1,911.35 | 1,911.35 | 1,900.84 | 0 |
Feb 23 2024 | 1,905.14 | 8.60 | 0.45% | 1,896.77 | 1,906.84 | 1,892.93 | 0 |
Feb 22 2024 | 1,896.54 | 8.93 | 0.47% | 1,908.63 | 1,908.67 | 1,892.73 | 0 |
Feb 21 2024 | 1,887.61 | 0.73 | 0.04% | 1,883.83 | 1,887.90 | 1,878.11 | 0 |
Feb 20 2024 | 1,886.88 | 5.64 | 0.30% | 1,877.50 | 1,887.56 | 1,876.58 | 0 |
Feb 16 2024 | 1,881.24 | 16.11 | 0.86% | 1,874.20 | 1,887.87 | 1,873.88 | 0 |
Feb 15 2024 | 1,865.13 | 17.38 | 0.94% | 1,864.63 | 1,868.83 | 1,861.96 | 0 |
Feb 14 2024 | 1,847.75 | 7.46 | 0.41% | 1,842.55 | 1,850.25 | 1,836.70 | 0 |
Feb 13 2024 | 1,840.29 | -11.86 | -0.64% | 1,848.14 | 1,851.40 | 1,829.95 | 0 |
Feb 12 2024 | 1,852.15 | 14.79 | 0.80% | 1,848.50 | 1,852.90 | 1,844.21 | 0 |
Feb 09 2024 | 1,837.36 | -3.21 | -0.17% | 1,846.89 | 1,848.35 | 1,831.90 | 0 |
Feb 08 2024 | 1,840.57 | 9.16 | 0.50% | 1,837.60 | 1,844.52 | 1,836.05 | 0 |
Feb 07 2024 | 1,831.41 | 0.98 | 0.05% | 1,829.82 | 1,837.11 | 1,828.62 | 0 |
Feb 06 2024 | 1,830.43 | 16.49 | 0.91% | 1,824.37 | 1,832.31 | 1,814.14 | 0 |
Feb 05 2024 | 1,813.94 | -19.60 | -1.07% | 1,831.90 | 1,832.15 | 1,811.59 | 0 |
Feb 02 2024 | 1,833.54 | 0.15 | 0.01% | 1,839.41 | 1,848.97 | 1,833.17 | 0 |
Feb 01 2024 | 1,833.39 | 8.12 | 0.44% | 1,829.88 | 1,843.76 | 1,826.72 | 0 |
Jan 31 2024 | 1,825.27 | -0.13 | -0.01% | 1,829.45 | 1,831.85 | 1,824.42 | 0 |
Jan 30 2024 | 1,825.40 | 1.43 | 0.08% | 1,828.90 | 1,834.64 | 1,819.96 | 0 |
Jan 29 2024 | 1,823.97 | -4.85 | -0.27% | 1,820.04 | 1,831.41 | 1,812.48 | 0 |