Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EDIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 722.00 | 7.00 | 0.98% | 717.00 | 722.00 | 717.00 | 181,913 |
| Apr 25 2024 | 715.00 | 4.00 | 0.56% | 706.00 | 717.00 | 706.00 | 176,462 |
| Apr 24 2024 | 711.00 | 1.00 | 0.14% | 708.00 | 713.00 | 705.00 | 194,359 |
| Apr 23 2024 | 710.00 | 8.00 | 1.14% | 708.00 | 710.00 | 701.00 | 218,149 |
| Apr 22 2024 | 702.00 | 9.00 | 1.30% | 700.00 | 704.00 | 700.00 | 212,779 |
| Apr 19 2024 | 693.00 | -1.00 | -0.14% | 690.00 | 696.00 | 689.00 | 177,415 |
| Apr 18 2024 | 694.00 | 2.00 | 0.29% | 693.00 | 697.00 | 692.00 | 264,528 |
| Apr 17 2024 | 692.00 | 2.00 | 0.29% | 690.00 | 696.00 | 690.00 | 105,368 |
| Apr 16 2024 | 690.00 | -12.00 | -1.71% | 692.00 | 694.00 | 687.00 | 276,425 |
| Apr 15 2024 | 702.00 | 1.00 | 0.14% | 699.00 | 706.00 | 699.00 | 336,819 |
| Apr 12 2024 | 701.00 | 7.00 | 1.01% | 697.00 | 703.00 | 694.00 | 275,428 |
| Apr 11 2024 | 694.00 | -2.00 | -0.29% | 696.00 | 696.00 | 689.00 | 311,172 |
| Apr 10 2024 | 696.00 | 5.00 | 0.72% | 698.00 | 699.00 | 690.00 | 293,425 |
| Apr 09 2024 | 691.00 | -2.00 | -0.29% | 689.00 | 694.00 | 689.00 | 247,280 |
| Apr 08 2024 | 693.00 | 6.00 | 0.87% | 683.00 | 694.00 | 683.00 | 397,154 |
| Apr 05 2024 | 687.00 | -5.00 | -0.72% | 691.00 | 691.00 | 684.00 | 670,793 |
| Apr 04 2024 | 692.00 | 6.00 | 0.87% | 688.00 | 692.00 | 687.00 | 306,847 |
| Apr 03 2024 | 686.00 | 0.00 | 0.00% | 684.00 | 686.00 | 681.00 | 358,396 |
| Apr 02 2024 | 686.00 | -4.00 | -0.58% | 689.00 | 689.00 | 684.00 | 316,906 |
| Mar 28 2024 | 690.00 | 4.00 | 0.58% | 686.00 | 690.00 | 683.00 | 336,006 |
| Mar 27 2024 | 686.00 | 3.00 | 0.44% | 684.00 | 686.00 | 682.00 | 424,924 |
| Mar 26 2024 | 683.00 | 1.00 | 0.15% | 684.00 | 684.00 | 679.00 | 308,693 |
| Mar 25 2024 | 682.00 | -3.00 | -0.44% | 686.00 | 686.00 | 678.00 | 345,993 |
| Mar 22 2024 | 685.00 | 3.00 | 0.44% | 683.00 | 685.00 | 680.00 | 193,335 |
| Mar 21 2024 | 682.00 | 11.00 | 1.64% | 677.00 | 682.00 | 675.00 | 274,851 |
| Mar 20 2024 | 671.00 | 0.00 | 0.00% | 671.00 | 672.00 | 668.00 | 238,206 |
| Mar 19 2024 | 671.00 | -1.00 | -0.15% | 670.00 | 673.00 | 666.00 | 455,463 |
| Mar 18 2024 | 672.00 | -3.00 | -0.44% | 671.00 | 672.00 | 668.00 | 223,591 |
| Mar 15 2024 | 675.00 | 5.00 | 0.75% | 670.00 | 675.00 | 670.00 | 488,700 |
| Mar 14 2024 | 670.00 | -3.00 | -0.45% | 673.00 | 673.00 | 667.00 | 219,874 |
| Mar 13 2024 | 673.00 | -1.00 | -0.15% | 675.00 | 675.00 | 669.00 | 553,383 |
| Mar 12 2024 | 674.00 | 4.00 | 0.60% | 676.00 | 677.00 | 673.00 | 358,047 |
| Mar 11 2024 | 670.00 | -2.00 | -0.30% | 665.00 | 670.00 | 665.00 | 261,334 |
| Mar 08 2024 | 672.00 | -3.00 | -0.44% | 670.00 | 672.00 | 668.00 | 227,317 |
| Mar 07 2024 | 675.00 | 2.00 | 0.30% | 671.00 | 675.00 | 670.00 | 227,901 |
| Mar 06 2024 | 673.00 | 7.00 | 1.05% | 667.00 | 673.00 | 667.00 | 354,052 |
| Mar 05 2024 | 666.00 | -1.00 | -0.15% | 664.00 | 667.00 | 662.00 | 287,116 |
| Mar 04 2024 | 667.00 | -5.00 | -0.74% | 673.00 | 673.00 | 664.00 | 244,769 |
| Mar 01 2024 | 672.00 | 7.00 | 1.05% | 666.00 | 672.00 | 666.00 | 398,737 |
| Feb 29 2024 | 665.00 | 4.00 | 0.61% | 661.00 | 666.00 | 661.00 | 243,302 |
| Feb 28 2024 | 661.00 | -5.00 | -0.75% | 663.00 | 663.00 | 660.00 | 295,819 |
| Feb 27 2024 | 666.00 | 0.00 | 0.00% | 670.00 | 670.00 | 665.00 | 278,957 |
| Feb 26 2024 | 666.00 | -1.00 | -0.15% | 664.00 | 668.00 | 663.00 | 283,815 |
| Feb 23 2024 | 667.00 | 1.00 | 0.15% | 668.00 | 668.00 | 663.00 | 222,031 |
| Feb 22 2024 | 666.00 | 5.00 | 0.76% | 664.00 | 666.00 | 662.00 | 326,136 |
| Feb 21 2024 | 661.00 | -6.00 | -0.90% | 664.00 | 665.00 | 659.00 | 254,851 |
| Feb 20 2024 | 667.00 | 0.00 | 0.00% | 664.00 | 668.00 | 664.00 | 291,547 |
| Feb 19 2024 | 667.00 | -1.00 | -0.15% | 665.00 | 667.00 | 664.00 | 212,381 |
| Feb 16 2024 | 668.00 | 10.00 | 1.52% | 660.00 | 668.00 | 660.00 | 460,824 |
| Feb 15 2024 | 658.00 | 2.00 | 0.30% | 660.00 | 660.00 | 656.00 | 237,428 |
| Feb 14 2024 | 656.00 | 6.00 | 0.92% | 656.00 | 657.00 | 654.00 | 203,240 |
| Feb 13 2024 | 650.00 | -6.00 | -0.91% | 655.00 | 656.00 | 648.00 | 502,359 |
| Feb 12 2024 | 656.00 | 3.00 | 0.46% | 653.00 | 656.00 | 653.00 | 135,655 |
| Feb 09 2024 | 653.00 | -1.00 | -0.15% | 656.00 | 656.00 | 652.00 | 259,464 |
| Feb 08 2024 | 654.00 | -8.00 | -1.21% | 659.00 | 659.00 | 654.00 | 547,833 |
| Feb 07 2024 | 662.00 | -1.00 | -0.15% | 662.00 | 662.00 | 658.00 | 255,364 |
| Feb 06 2024 | 663.00 | 5.00 | 0.76% | 660.00 | 663.00 | 657.00 | 405,437 |
| Feb 05 2024 | 658.00 | -2.00 | -0.30% | 663.00 | 663.00 | 655.00 | 525,657 |
| Feb 02 2024 | 660.00 | -4.00 | -0.60% | 666.00 | 669.00 | 660.00 | 598,652 |
| Feb 01 2024 | 664.00 | -10.00 | -1.48% | 670.00 | 671.00 | 663.00 | 182,687 |
| Jan 31 2024 | 674.00 | -2.00 | -0.30% | 673.00 | 676.00 | 673.00 | 174,469 |
| Jan 30 2024 | 676.00 | 2.00 | 0.30% | 675.00 | 678.00 | 675.00 | 265,386 |
| Jan 29 2024 | 674.00 | -1.00 | -0.15% | 675.00 | 676.00 | 672.00 | 253,625 |
