UK markets open in 3 hours 19 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,450.42 -127.88 (-0.69%) CRUDE OIL
78.74 +0.26 (+0.33%) GOLD FUTURES
2,332.50 +1.30 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,287.72 -604.52 (-1.19%)
Etoile Multi Gestion Etats-Unis (0P00000EW7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | - |
| 02 May 2024 | 190.22 | 190.22 | 190.22 | 190.22 | 190.22 | - |
| 30 Apr 2024 | 189.02 | 189.02 | 189.02 | 189.02 | 189.02 | - |
| 29 Apr 2024 | 192.18 | 192.18 | 192.18 | 192.18 | 192.18 | - |
| 26 Apr 2024 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | - |
| 25 Apr 2024 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | - |
| 24 Apr 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | - |
| 23 Apr 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | - |
| 22 Apr 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| 19 Apr 2024 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | - |
| 18 Apr 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 188.74 | - |
| 17 Apr 2024 | 189.11 | 189.11 | 189.11 | 189.11 | 189.11 | - |
| 16 Apr 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | - |
| 15 Apr 2024 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 196.19 | 196.19 | 196.19 | 196.19 | 196.19 | - |
| 10 Apr 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 195.18 | - |
| 09 Apr 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - |
| 08 Apr 2024 | 197.22 | 197.22 | 197.22 | 197.22 | 197.22 | - |
| 05 Apr 2024 | 197.29 | 197.29 | 197.29 | 197.29 | 197.29 | - |
| 04 Apr 2024 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | - |
| 03 Apr 2024 | 197.67 | 197.67 | 197.67 | 197.67 | 197.67 | - |
| 02 Apr 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | - |
| 28 Mar 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
| 27 Mar 2024 | 199.29 | 199.29 | 199.29 | 199.29 | 199.29 | - |
| 26 Mar 2024 | 198.06 | 198.06 | 198.06 | 198.06 | 198.06 | - |
| 25 Mar 2024 | 198.61 | 198.61 | 198.61 | 198.61 | 198.61 | - |
| 22 Mar 2024 | 199.06 | 199.06 | 199.06 | 199.06 | 199.06 | - |
| 21 Mar 2024 | 199.49 | 199.49 | 199.49 | 199.49 | 199.49 | - |
| 20 Mar 2024 | 198.47 | 198.47 | 198.47 | 198.47 | 198.47 | - |
| 19 Mar 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
| 18 Mar 2024 | 195.48 | 195.48 | 195.48 | 195.48 | 195.48 | - |
| 15 Mar 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
| 14 Mar 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| 13 Mar 2024 | 196.28 | 196.28 | 196.28 | 196.28 | 196.28 | - |
| 12 Mar 2024 | 196.53 | 196.53 | 196.53 | 196.53 | 196.53 | - |
| 11 Mar 2024 | 194.43 | 194.43 | 194.43 | 194.43 | 194.43 | - |
| 08 Mar 2024 | 195.06 | 195.06 | 195.06 | 195.06 | 195.06 | - |
| 07 Mar 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
| 06 Mar 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | - |
| 05 Mar 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | - |
| 04 Mar 2024 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | - |
| 01 Mar 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | - |
| 29 Feb 2024 | 193.44 | 193.44 | 193.44 | 193.44 | 193.44 | - |
| 28 Feb 2024 | 192.33 | 192.33 | 192.33 | 192.33 | 192.33 | - |
| 27 Feb 2024 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | - |
| 26 Feb 2024 | 192.13 | 192.13 | 192.13 | 192.13 | 192.13 | - |
| 23 Feb 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | - |
| 22 Feb 2024 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | - |
| 21 Feb 2024 | 188.13 | 188.13 | 188.13 | 188.13 | 188.13 | - |
| 20 Feb 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 190.18 | 190.18 | 190.18 | 190.18 | 190.18 | - |
| 15 Feb 2024 | 191.26 | 191.26 | 191.26 | 191.26 | 191.26 | - |
| 14 Feb 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| 13 Feb 2024 | 187.64 | 187.64 | 187.64 | 187.64 | 187.64 | - |
| 12 Feb 2024 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | - |
| 09 Feb 2024 | 190.39 | 190.39 | 190.39 | 190.39 | 190.39 | - |
| 08 Feb 2024 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | - |
| 07 Feb 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| 06 Feb 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
| 05 Feb 2024 | 186.59 | 186.59 | 186.59 | 186.59 | 186.59 | - |
| 02 Feb 2024 | 187.44 | 187.44 | 187.44 | 187.44 | 187.44 | - |
| 01 Feb 2024 | 184.56 | 184.56 | 184.56 | 184.56 | 184.56 | - |
| 31 Jan 2024 | 182.58 | 182.58 | 182.58 | 182.58 | 182.58 | - |
| 30 Jan 2024 | 185.42 | 185.42 | 185.42 | 185.42 | 185.42 | - |
| 29 Jan 2024 | 185.67 | 185.67 | 185.67 | 185.67 | 185.67 | - |
| 26 Jan 2024 | 184.18 | 184.18 | 184.18 | 184.18 | 184.18 | - |
| 25 Jan 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
| 24 Jan 2024 | 183.31 | 183.31 | 183.31 | 183.31 | 183.31 | - |
| 23 Jan 2024 | 182.93 | 182.93 | 182.93 | 182.93 | 182.93 | - |
| 22 Jan 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
| 19 Jan 2024 | 182.21 | 182.21 | 182.21 | 182.21 | 182.21 | - |
| 18 Jan 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | - |
| 17 Jan 2024 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | - |
| 16 Jan 2024 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 180.49 | 180.49 | 180.49 | 180.49 | 180.49 | - |
| 11 Jan 2024 | 180.48 | 180.48 | 180.48 | 180.48 | 180.48 | - |
| 10 Jan 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
| 09 Jan 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
| 08 Jan 2024 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | - |
| 05 Jan 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
| 04 Jan 2024 | 176.68 | 176.68 | 176.68 | 176.68 | 176.68 | - |
| 03 Jan 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
| 02 Jan 2024 | 178.39 | 178.39 | 178.39 | 178.39 | 178.39 | - |
| 29 Dec 2023 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | - |
| 28 Dec 2023 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | - |
| 27 Dec 2023 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | - |
| 22 Dec 2023 | 178.98 | 178.98 | 178.98 | 178.98 | 178.98 | - |
| 21 Dec 2023 | 178.72 | 178.72 | 178.72 | 178.72 | 178.72 | - |
| 20 Dec 2023 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | - |
| 19 Dec 2023 | 179.44 | 179.44 | 179.44 | 179.44 | 179.44 | - |
| 18 Dec 2023 | 178.27 | 178.27 | 178.27 | 178.27 | 178.27 | - |
| 15 Dec 2023 | 177.47 | 177.47 | 177.47 | 177.47 | 177.47 | - |
| 14 Dec 2023 | 177.47 | 177.47 | 177.47 | 177.47 | 177.47 | - |
| 13 Dec 2023 | 176.32 | 176.32 | 176.32 | 176.32 | 176.32 | - |
| 12 Dec 2023 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
| 11 Dec 2023 | 173.13 | 173.13 | 173.13 | 173.13 | 173.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.