SE30D Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1,051.07 | 12.81 | 1.23% | 1,039.57 | 1,055.22 | 1,038.60 | 0 |
May 30 2024 | 1,038.26 | 7.74 | 0.75% | 1,028.06 | 1,039.21 | 1,026.65 | 0 |
May 29 2024 | 1,030.52 | -26.91 | -2.54% | 1,049.33 | 1,049.47 | 1,030.14 | 0 |
May 28 2024 | 1,057.43 | 6.91 | 0.66% | 1,061.79 | 1,063.61 | 1,052.67 | 0 |
May 24 2024 | 1,050.52 | 1.78 | 0.17% | 1,036.93 | 1,052.20 | 1,034.23 | 0 |
May 23 2024 | 1,048.74 | 0.48 | 0.05% | 1,052.66 | 1,057.35 | 1,045.33 | 0 |
May 22 2024 | 1,048.26 | -2.21 | -0.21% | 1,048.71 | 1,051.82 | 1,043.78 | 0 |
May 21 2024 | 1,050.47 | -1.85 | -0.18% | 1,050.55 | 1,054.70 | 1,047.74 | 0 |
May 20 2024 | 1,052.32 | 17.15 | 1.66% | 1,044.40 | 1,052.89 | 1,044.03 | 0 |
May 17 2024 | 1,035.17 | -5.10 | -0.49% | 1,034.97 | 1,036.70 | 1,025.95 | 0 |
May 16 2024 | 1,040.27 | -8.44 | -0.80% | 1,049.78 | 1,050.14 | 1,037.32 | 0 |
May 15 2024 | 1,048.71 | 13.73 | 1.33% | 1,039.93 | 1,049.37 | 1,034.86 | 0 |
May 14 2024 | 1,034.98 | 6.22 | 0.60% | 1,027.26 | 1,035.28 | 1,021.16 | 0 |
May 13 2024 | 1,028.76 | -2.07 | -0.20% | 1,028.64 | 1,030.26 | 1,023.65 | 0 |
May 10 2024 | 1,030.83 | 20.96 | 2.08% | 1,022.66 | 1,034.31 | 1,022.46 | 0 |
May 09 2024 | 1,009.87 | 0.00 | 0.00% | 1,009.87 | 1,009.87 | 1,009.87 | 0 |
May 08 2024 | 1,009.87 | -10.41 | -1.02% | 1,014.97 | 1,014.97 | 1,007.58 | 0 |
May 07 2024 | 1,020.28 | 10.88 | 1.08% | 1,008.56 | 1,021.16 | 1,005.74 | 0 |
May 06 2024 | 1,009.40 | 9.99 | 1.00% | 999.44 | 1,012.80 | 996.09 | 0 |
May 03 2024 | 999.41 | 15.95 | 1.62% | 987.10 | 1,007.59 | 985.83 | 0 |
May 02 2024 | 983.46 | -3.80 | -0.38% | 985.69 | 988.70 | 978.70 | 0 |
May 01 2024 | 987.26 | 0.00 | 0.00% | 987.26 | 987.26 | 987.26 | 0 |
Apr 30 2024 | 987.26 | -8.61 | -0.86% | 990.72 | 991.20 | 980.81 | 0 |
Apr 29 2024 | 995.87 | 5.39 | 0.54% | 996.02 | 1,000.45 | 994.04 | 0 |
Apr 26 2024 | 990.48 | 8.85 | 0.90% | 989.39 | 996.78 | 988.79 | 0 |
Apr 25 2024 | 981.63 | -12.79 | -1.29% | 992.14 | 997.06 | 969.01 | 0 |
Apr 24 2024 | 994.42 | -10.69 | -1.06% | 995.06 | 1,001.30 | 992.06 | 0 |
Apr 23 2024 | 1,005.11 | 21.69 | 2.21% | 992.67 | 1,006.64 | 990.21 | 0 |
Apr 22 2024 | 983.42 | 2.36 | 0.24% | 985.49 | 988.35 | 981.09 | 0 |
Apr 19 2024 | 981.06 | -6.56 | -0.66% | 970.69 | 983.57 | 967.66 | 0 |
Apr 18 2024 | 987.62 | 7.03 | 0.72% | 990.58 | 991.81 | 978.33 | 0 |
Apr 17 2024 | 980.59 | 1.72 | 0.18% | 982.39 | 992.98 | 979.33 | 0 |
Apr 16 2024 | 978.87 | -20.84 | -2.08% | 980.31 | 987.61 | 975.53 | 0 |
Apr 15 2024 | 999.71 | 6.65 | 0.67% | 1,001.11 | 1,013.18 | 998.32 | 0 |
Apr 12 2024 | 993.06 | -8.65 | -0.86% | 1,010.93 | 1,017.10 | 988.24 | 0 |
Apr 11 2024 | 1,001.71 | -13.57 | -1.34% | 1,014.78 | 1,015.61 | 993.07 | 0 |
Apr 10 2024 | 1,015.28 | -15.40 | -1.49% | 1,040.44 | 1,044.61 | 1,009.23 | 0 |
Apr 09 2024 | 1,030.68 | -6.70 | -0.65% | 1,037.91 | 1,043.16 | 1,028.91 | 0 |
Apr 08 2024 | 1,037.38 | 15.25 | 1.49% | 1,027.05 | 1,041.17 | 1,024.33 | 0 |
Apr 05 2024 | 1,022.13 | -11.88 | -1.15% | 1,017.65 | 1,022.20 | 1,010.46 | 0 |
Apr 04 2024 | 1,034.01 | 9.88 | 0.96% | 1,027.49 | 1,036.00 | 1,024.41 | 0 |
Apr 03 2024 | 1,024.13 | 9.60 | 0.95% | 1,007.76 | 1,025.07 | 1,007.14 | 0 |
Apr 02 2024 | 1,014.53 | -6.84 | -0.67% | 1,016.68 | 1,022.52 | 1,009.68 | 0 |
Apr 01 2024 | 1,021.37 | 0.00 | 0.00% | 1,021.37 | 1,021.37 | 1,021.37 | 0 |
Mar 28 2024 | 1,021.37 | -20.49 | -1.97% | 1,038.00 | 1,038.00 | 1,019.82 | 0 |
Mar 27 2024 | 1,041.86 | -11.51 | -1.09% | 1,050.30 | 1,050.99 | 1,040.33 | 0 |
Mar 26 2024 | 1,053.37 | 7.44 | 0.71% | 1,043.42 | 1,055.76 | 1,041.61 | 0 |
Mar 25 2024 | 1,045.93 | -3.25 | -0.31% | 1,050.38 | 1,054.46 | 1,041.38 | 0 |
Mar 22 2024 | 1,049.18 | -15.99 | -1.50% | 1,058.30 | 1,061.05 | 1,049.12 | 0 |
Mar 21 2024 | 1,065.17 | 19.56 | 1.87% | 1,060.55 | 1,067.69 | 1,057.32 | 0 |
Mar 20 2024 | 1,045.61 | -6.86 | -0.65% | 1,046.86 | 1,049.50 | 1,040.25 | 0 |
Mar 19 2024 | 1,052.47 | 6.15 | 0.59% | 1,041.34 | 1,052.47 | 1,038.00 | 0 |
Mar 18 2024 | 1,046.32 | -21.86 | -2.05% | 1,069.49 | 1,070.69 | 1,045.07 | 0 |
Mar 15 2024 | 1,068.18 | 1.43 | 0.13% | 1,062.94 | 1,076.54 | 1,062.94 | 0 |
Mar 14 2024 | 1,066.75 | -10.86 | -1.01% | 1,077.45 | 1,082.45 | 1,064.73 | 0 |
Mar 13 2024 | 1,077.61 | 3.85 | 0.36% | 1,074.23 | 1,079.80 | 1,068.75 | 0 |
Mar 12 2024 | 1,073.76 | 19.89 | 1.89% | 1,057.62 | 1,076.11 | 1,057.62 | 0 |
Mar 11 2024 | 1,053.87 | -7.52 | -0.71% | 1,058.35 | 1,058.35 | 1,050.10 | 0 |
Mar 08 2024 | 1,061.39 | 10.87 | 1.03% | 1,053.29 | 1,071.04 | 1,053.22 | 0 |
Mar 07 2024 | 1,050.52 | 7.27 | 0.70% | 1,034.99 | 1,051.70 | 1,034.12 | 0 |
Mar 06 2024 | 1,043.25 | 17.19 | 1.68% | 1,024.48 | 1,043.25 | 1,023.24 | 0 |
Mar 05 2024 | 1,026.06 | -5.56 | -0.54% | 1,025.47 | 1,031.70 | 1,021.66 | 0 |
Mar 04 2024 | 1,031.62 | -6.33 | -0.61% | 1,034.25 | 1,036.81 | 1,027.53 | 0 |