UK markets open in 2 hours 54 minutes
NIKKEI 225
39,134.75 +96.59 (+0.25%) HANG SENG
18,060.71 -306.24 (-1.67%) CRUDE OIL
77.65 -0.09 (-0.12%) GOLD FUTURES
2,320.80 -6.20 (-0.27%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,690.02 -953.50 (-1.74%)
ecamos Global Bond UCITS C USD Acc (0P0001MMDP)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 735.33 | 735.33 | 735.33 | 735.33 | 735.33 | - |
| 06 Jun 2024 | 743.53 | 743.53 | 743.53 | 743.53 | 743.53 | - |
| 05 Jun 2024 | 744.41 | 744.41 | 744.41 | 744.41 | 744.41 | - |
| 04 Jun 2024 | 736.18 | 736.18 | 736.18 | 736.18 | 736.18 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 726.24 | 726.24 | 726.24 | 726.24 | 726.24 | - |
| 30 May 2024 | 722.39 | 722.39 | 722.39 | 722.39 | 722.39 | - |
| 29 May 2024 | 719.96 | 719.96 | 719.96 | 719.96 | 719.96 | - |
| 28 May 2024 | 728.74 | 728.74 | 728.74 | 728.74 | 728.74 | - |
| 24 May 2024 | 733.52 | 733.52 | 733.52 | 733.52 | 733.52 | - |
| 23 May 2024 | 732.47 | 732.47 | 732.47 | 732.47 | 732.47 | - |
| 22 May 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - |
| 21 May 2024 | 742.59 | 742.59 | 742.59 | 742.59 | 742.59 | - |
| 20 May 2024 | 741.38 | 741.38 | 741.38 | 741.38 | 741.38 | - |
| 17 May 2024 | 744.91 | 744.91 | 744.91 | 744.91 | 744.91 | - |
| 16 May 2024 | 747.22 | 747.22 | 747.22 | 747.22 | 747.22 | - |
| 15 May 2024 | 747.47 | 747.47 | 747.47 | 747.47 | 747.47 | - |
| 14 May 2024 | 740.20 | 740.20 | 740.20 | 740.20 | 740.20 | - |
| 13 May 2024 | 739.62 | 739.62 | 739.62 | 739.62 | 739.62 | - |
| 10 May 2024 | 740.65 | 740.65 | 740.65 | 740.65 | 740.65 | - |
| 09 May 2024 | 743.97 | 743.97 | 743.97 | 743.97 | 743.97 | - |
| 08 May 2024 | 744.55 | 744.55 | 744.55 | 744.55 | 744.55 | - |
| 07 May 2024 | 747.39 | 747.39 | 747.39 | 747.39 | 747.39 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 744.20 | 744.20 | 744.20 | 744.20 | 744.20 | - |
| 02 May 2024 | 736.53 | 736.53 | 736.53 | 736.53 | 736.53 | - |
| 01 May 2024 | 732.86 | 732.86 | 732.86 | 732.86 | 732.86 | - |
| 30 Apr 2024 | 729.02 | 729.02 | 729.02 | 729.02 | 729.02 | - |
| 29 Apr 2024 | 733.29 | 733.29 | 733.29 | 733.29 | 733.29 | - |
| 26 Apr 2024 | 730.39 | 730.39 | 730.39 | 730.39 | 730.39 | - |
| 25 Apr 2024 | 729.09 | 729.09 | 729.09 | 729.09 | 729.09 | - |
| 24 Apr 2024 | 733.47 | 733.47 | 733.47 | 733.47 | 733.47 | - |
| 23 Apr 2024 | 738.32 | 738.32 | 738.32 | 738.32 | 738.32 | - |
| 22 Apr 2024 | 736.02 | 736.02 | 736.02 | 736.02 | 736.02 | - |
| 19 Apr 2024 | 734.07 | 734.07 | 734.07 | 734.07 | 734.07 | - |
| 18 Apr 2024 | 732.25 | 732.25 | 732.25 | 732.25 | 732.25 | - |
| 17 Apr 2024 | 732.59 | 732.59 | 732.59 | 732.59 | 732.59 | - |
| 16 Apr 2024 | 732.07 | 732.07 | 732.07 | 732.07 | 732.07 | - |
| 15 Apr 2024 | 736.32 | 736.32 | 736.32 | 736.32 | 736.32 | - |
| 12 Apr 2024 | 743.16 | 743.16 | 743.16 | 743.16 | 743.16 | - |
| 11 Apr 2024 | 739.80 | 739.80 | 739.80 | 739.80 | 739.80 | - |
| 10 Apr 2024 | 747.41 | 747.41 | 747.41 | 747.41 | 747.41 | - |
| 09 Apr 2024 | 763.23 | 763.23 | 763.23 | 763.23 | 763.23 | - |
| 08 Apr 2024 | 757.15 | 757.15 | 757.15 | 757.15 | 757.15 | - |
| 05 Apr 2024 | 761.11 | 761.11 | 761.11 | 761.11 | 761.11 | - |
| 04 Apr 2024 | 764.17 | 764.17 | 764.17 | 764.17 | 764.17 | - |
| 03 Apr 2024 | 763.34 | 763.34 | 763.34 | 763.34 | 763.34 | - |
| 02 Apr 2024 | 760.06 | 760.06 | 760.06 | 760.06 | 760.06 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 777.69 | 777.69 | 777.69 | 777.69 | 777.69 | - |
| 27 Mar 2024 | 778.06 | 778.06 | 778.06 | 778.06 | 778.06 | - |
| 26 Mar 2024 | 772.02 | 772.02 | 772.02 | 772.02 | 772.02 | - |
| 25 Mar 2024 | 772.66 | 772.66 | 772.66 | 772.66 | 772.66 | - |
| 22 Mar 2024 | 776.13 | 776.13 | 776.13 | 776.13 | 776.13 | - |
| 21 Mar 2024 | 772.65 | 772.65 | 772.65 | 772.65 | 772.65 | - |
| 20 Mar 2024 | 772.68 | 772.68 | 772.68 | 772.68 | 772.68 | - |
| 19 Mar 2024 | 769.72 | 769.72 | 769.72 | 769.72 | 769.72 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 764.87 | 764.87 | 764.87 | 764.87 | 764.87 | - |
| 14 Mar 2024 | 767.55 | 767.55 | 767.55 | 767.55 | 767.55 | - |
| 13 Mar 2024 | 778.53 | 778.53 | 778.53 | 778.53 | 778.53 | - |
| 12 Mar 2024 | 780.43 | 780.43 | 780.43 | 780.43 | 780.43 | - |
| 11 Mar 2024 | 782.62 | 782.62 | 782.62 | 782.62 | 782.62 | - |
| 08 Mar 2024 | 784.59 | 784.59 | 784.59 | 784.59 | 784.59 | - |
| 07 Mar 2024 | 781.92 | 781.92 | 781.92 | 781.92 | 781.92 | - |
| 06 Mar 2024 | 780.85 | 780.85 | 780.85 | 780.85 | 780.85 | - |
| 05 Mar 2024 | 779.84 | 779.84 | 779.84 | 779.84 | 779.84 | - |
| 04 Mar 2024 | 773.46 | 773.46 | 773.46 | 773.46 | 773.46 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 769.79 | 769.79 | 769.79 | 769.79 | 769.79 | - |
| 28 Feb 2024 | 767.43 | 767.43 | 767.43 | 767.43 | 767.43 | - |
| 27 Feb 2024 | 766.71 | 766.71 | 766.71 | 766.71 | 766.71 | - |
| 26 Feb 2024 | 767.16 | 767.16 | 767.16 | 767.16 | 767.16 | - |
| 23 Feb 2024 | 770.95 | 770.95 | 770.95 | 770.95 | 770.95 | - |
| 22 Feb 2024 | 768.21 | 768.21 | 768.21 | 768.21 | 768.21 | - |
| 21 Feb 2024 | 766.42 | 766.42 | 766.42 | 766.42 | 766.42 | - |
| 20 Feb 2024 | 770.56 | 770.56 | 770.56 | 770.56 | 770.56 | - |
| 16 Feb 2024 | 768.35 | 768.35 | 768.35 | 768.35 | 768.35 | - |
| 15 Feb 2024 | 772.76 | 772.76 | 772.76 | 772.76 | 772.76 | - |
| 14 Feb 2024 | 772.21 | 772.21 | 772.21 | 772.21 | 772.21 | - |
| 13 Feb 2024 | 766.39 | 766.39 | 766.39 | 766.39 | 766.39 | - |
| 12 Feb 2024 | 775.01 | 775.01 | 775.01 | 775.01 | 775.01 | - |
| 09 Feb 2024 | 775.13 | 775.13 | 775.13 | 775.13 | 775.13 | - |
| 08 Feb 2024 | 775.32 | 775.32 | 775.32 | 775.32 | 775.32 | - |
| 07 Feb 2024 | 779.11 | 779.11 | 779.11 | 779.11 | 779.11 | - |
| 06 Feb 2024 | 780.02 | 780.02 | 780.02 | 780.02 | 780.02 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 781.13 | 781.13 | 781.13 | 781.13 | 781.13 | - |
| 01 Feb 2024 | 795.24 | 795.24 | 795.24 | 795.24 | 795.24 | - |
| 31 Jan 2024 | 786.29 | 786.29 | 786.29 | 786.29 | 786.29 | - |
| 30 Jan 2024 | 785.12 | 785.12 | 785.12 | 785.12 | 785.12 | - |
| 29 Jan 2024 | 787.77 | 787.77 | 787.77 | 787.77 | 787.77 | - |
| 26 Jan 2024 | 783.11 | 783.11 | 783.11 | 783.11 | 783.11 | - |
| 25 Jan 2024 | 786.75 | 786.75 | 786.75 | 786.75 | 786.75 | - |
| 24 Jan 2024 | 777.73 | 777.73 | 777.73 | 777.73 | 777.73 | - |
| 23 Jan 2024 | 779.99 | 779.99 | 779.99 | 779.99 | 779.99 | - |
| 22 Jan 2024 | 781.57 | 781.57 | 781.57 | 781.57 | 781.57 | - |
| 19 Jan 2024 | 780.14 | 780.14 | 780.14 | 780.14 | 780.14 | - |
| 18 Jan 2024 | 780.91 | 780.91 | 780.91 | 780.91 | 780.91 | - |
| *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.