4EU5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 29 2024 | 5,217.33 | -44.26 | -0.84% | 5,261.59 | 5,262.83 | 5,212.77 | 0 |
May 28 2024 | 5,261.59 | -26.80 | -0.51% | 5,302.44 | 5,308.09 | 5,251.76 | 0 |
May 24 2024 | 5,288.39 | -14.46 | -0.27% | 5,302.85 | 5,302.99 | 5,261.87 | 0 |
May 23 2024 | 5,302.85 | 14.57 | 0.28% | 5,288.28 | 5,325.33 | 5,288.28 | 0 |
May 22 2024 | 5,288.28 | -24.87 | -0.47% | 5,313.15 | 5,313.41 | 5,278.95 | 0 |
May 21 2024 | 5,313.15 | -1.62 | -0.03% | 5,314.77 | 5,315.54 | 5,286.74 | 0 |
May 20 2024 | 5,314.77 | 10.24 | 0.19% | 5,304.53 | 5,317.33 | 5,300.74 | 0 |
May 17 2024 | 5,304.53 | -2.59 | -0.05% | 5,307.12 | 5,307.16 | 5,283.11 | 0 |
May 16 2024 | 5,307.12 | -18.47 | -0.35% | 5,325.59 | 5,334.13 | 5,302.00 | 0 |
May 15 2024 | 5,325.59 | 17.45 | 0.33% | 5,308.14 | 5,331.07 | 5,302.94 | 0 |
May 14 2024 | 5,308.14 | -14.26 | -0.27% | 5,322.40 | 5,322.73 | 5,303.42 | 0 |
May 13 2024 | 5,322.40 | 5.02 | 0.09% | 5,317.38 | 5,326.13 | 5,311.25 | 0 |
May 10 2024 | 5,317.38 | 42.96 | 0.81% | 5,274.42 | 5,319.91 | 5,274.42 | 0 |
May 09 2024 | 5,274.42 | 14.09 | 0.27% | 5,260.33 | 5,277.41 | 5,251.65 | 0 |
May 08 2024 | 5,260.33 | 27.89 | 0.53% | 5,232.44 | 5,270.71 | 5,230.79 | 0 |
May 07 2024 | 5,232.44 | 88.17 | 1.71% | 5,165.22 | 5,234.03 | 5,164.18 | 0 |
May 03 2024 | 5,144.27 | 12.50 | 0.24% | 5,131.77 | 5,163.28 | 5,126.52 | 0 |
May 02 2024 | 5,131.77 | -27.91 | -0.54% | 5,159.68 | 5,163.48 | 5,131.77 | 0 |
May 01 2024 | 5,159.68 | -6.47 | -0.13% | 5,166.15 | 5,166.15 | 5,151.14 | 0 |
Apr 30 2024 | 5,166.15 | -16.79 | -0.32% | 5,182.94 | 5,200.02 | 5,161.60 | 0 |
Apr 29 2024 | 5,182.94 | -13.53 | -0.26% | 5,196.47 | 5,216.47 | 5,182.94 | 0 |
Apr 26 2024 | 5,196.47 | 57.32 | 1.12% | 5,139.15 | 5,203.48 | 5,138.39 | 0 |
Apr 25 2024 | 5,139.15 | -22.20 | -0.43% | 5,161.35 | 5,169.59 | 5,106.98 | 0 |
Apr 24 2024 | 5,161.35 | -17.35 | -0.34% | 5,178.70 | 5,199.77 | 5,157.34 | 0 |
Apr 23 2024 | 5,178.70 | 56.40 | 1.10% | 5,122.30 | 5,180.65 | 5,122.30 | 0 |
Apr 22 2024 | 5,122.30 | 31.34 | 0.62% | 5,090.96 | 5,129.72 | 5,086.06 | 0 |
Apr 19 2024 | 5,090.96 | 2.21 | 0.04% | 5,088.75 | 5,096.27 | 5,054.13 | 0 |
Apr 18 2024 | 5,088.75 | 9.49 | 0.19% | 5,079.26 | 5,109.74 | 5,069.85 | 0 |
Apr 17 2024 | 5,079.26 | -6.16 | -0.12% | 5,085.42 | 5,125.25 | 5,074.02 | 0 |
Apr 16 2024 | 5,085.42 | -69.59 | -1.35% | 5,155.01 | 5,157.85 | 5,066.61 | 0 |
Apr 15 2024 | 5,155.01 | 7.84 | 0.15% | 5,147.17 | 5,192.85 | 5,145.28 | 0 |
Apr 12 2024 | 5,147.17 | 14.49 | 0.28% | 5,132.68 | 5,195.30 | 5,132.68 | 0 |
Apr 11 2024 | 5,132.68 | -12.52 | -0.24% | 5,145.20 | 5,165.65 | 5,106.30 | 0 |
Apr 10 2024 | 5,145.20 | 19.14 | 0.37% | 5,126.06 | 5,161.36 | 5,099.37 | 0 |
Apr 09 2024 | 5,126.06 | -29.90 | -0.58% | 5,155.96 | 5,159.61 | 5,117.34 | 0 |
Apr 08 2024 | 5,155.96 | 18.00 | 0.35% | 5,137.96 | 5,163.88 | 5,127.84 | 0 |
Apr 05 2024 | 5,137.96 | -45.63 | -0.88% | 5,183.59 | 5,188.95 | 5,118.66 | 0 |
Apr 04 2024 | 5,183.59 | -0.30 | -0.01% | 5,183.89 | 5,200.05 | 5,172.23 | 0 |
Apr 03 2024 | 5,183.89 | 14.11 | 0.27% | 5,169.78 | 5,184.24 | 5,163.52 | 0 |
Apr 02 2024 | 5,169.78 | -40.71 | -0.78% | 5,210.49 | 5,247.42 | 5,166.43 | 0 |
Mar 28 2024 | 5,210.49 | 7.29 | 0.14% | 5,203.20 | 5,223.64 | 5,203.20 | 0 |
Mar 27 2024 | 5,203.20 | 6.22 | 0.12% | 5,196.98 | 5,208.13 | 5,191.40 | 0 |
Mar 26 2024 | 5,196.98 | 5.73 | 0.11% | 5,191.25 | 5,205.84 | 5,178.08 | 0 |
Mar 25 2024 | 5,191.25 | 7.12 | 0.14% | 5,184.13 | 5,197.76 | 5,164.49 | 0 |
Mar 22 2024 | 5,184.13 | -7.05 | -0.14% | 5,191.18 | 5,192.12 | 5,165.86 | 0 |
Mar 21 2024 | 5,191.18 | 38.51 | 0.75% | 5,152.67 | 5,196.44 | 5,151.53 | 0 |
Mar 20 2024 | 5,152.67 | -7.98 | -0.15% | 5,160.65 | 5,163.99 | 5,139.06 | 0 |
Mar 19 2024 | 5,160.65 | 0.27 | 0.01% | 5,160.38 | 5,163.88 | 5,143.92 | 0 |
Mar 18 2024 | 5,160.38 | -3.34 | -0.06% | 5,163.72 | 5,172.20 | 5,151.88 | 0 |
Mar 15 2024 | 5,163.72 | -30.55 | -0.59% | 5,194.27 | 5,211.96 | 5,163.72 | 0 |
Mar 14 2024 | 5,194.27 | -6.32 | -0.12% | 5,200.59 | 5,222.92 | 5,182.64 | 0 |
Mar 13 2024 | 5,200.59 | 9.42 | 0.18% | 5,191.17 | 5,215.88 | 5,182.75 | 0 |
Mar 12 2024 | 5,191.17 | 47.42 | 0.92% | 5,143.75 | 5,195.43 | 5,142.26 | 0 |
Mar 11 2024 | 5,143.75 | -20.44 | -0.40% | 5,164.19 | 5,164.26 | 5,127.81 | 0 |
Mar 08 2024 | 5,164.19 | -7.81 | -0.15% | 5,172.00 | 5,188.19 | 5,164.19 | 0 |
Mar 07 2024 | 5,172.00 | 66.01 | 1.29% | 5,105.99 | 5,175.28 | 5,081.66 | 0 |
Mar 06 2024 | 5,105.99 | 16.14 | 0.32% | 5,089.85 | 5,111.85 | 5,082.05 | 0 |
Mar 05 2024 | 5,089.85 | -20.16 | -0.39% | 5,110.01 | 5,110.01 | 5,081.61 | 0 |
Mar 04 2024 | 5,110.01 | 13.67 | 0.27% | 5,096.34 | 5,115.56 | 5,095.86 | 0 |
Mar 01 2024 | 5,096.34 | 30.20 | 0.60% | 5,066.14 | 5,099.32 | 5,061.80 | 0 |