E2TEC

DJ Europe exUK Technology Historical Data - E2TEC

E2TEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2022 414.13 8.66 2.14% 414.53 418.80 412.48 0
Jul 05 2022 405.47 -19.82 -4.66% 423.09 423.42 400.82 0
Jul 04 2022 425.29 0.00 +0.00% 424.55 432.82 420.86 0
Jul 01 2022 425.29 -11.71 -2.68% 424.55 432.82 420.86 0
Jun 30 2022 437.00 -9.04 -2.03% 433.69 437.38 426.40 0
Jun 29 2022 446.04 -11.28 -2.47% 447.99 451.58 444.26 0
Jun 28 2022 457.32 -10.22 -2.19% 467.06 469.69 457.21 0
Jun 27 2022 467.54 2.64 0.57% 471.27 475.86 463.42 0
Jun 24 2022 464.90 17.08 3.81% 451.10 467.22 450.99 0
Jun 23 2022 447.82 -3.68 -0.82% 442.66 450.11 440.69 0
Jun 22 2022 451.50 -0.23 -0.05% 441.47 455.52 438.02 0
Jun 21 2022 451.73 12.74 2.9% 451.17 455.13 448.64 0
Jun 20 2022 438.99 0.00 +0.00% 437.60 444.38 432.02 0
Jun 17 2022 438.99 2.71 0.62% 437.60 444.38 432.02 0
Jun 16 2022 436.28 -17.47 -3.85% 443.37 443.63 431.74 0
Jun 15 2022 453.75 13.19 2.99% 445.00 454.23 441.82 0
Jun 14 2022 440.56 -4.74 -1.06% 448.32 450.83 439.96 0
Jun 13 2022 445.30 -24.15 -5.14% 456.93 457.07 444.10 0
Jun 10 2022 469.45 -24.85 -5.03% 486.98 489.76 469.04 0
Jun 09 2022 494.30 -16.39 -3.21% 505.76 508.84 494.07 0
Jun 08 2022 510.69 1.18 0.23% 509.74 513.48 508.40 0
Jun 07 2022 509.51 -4.06 -0.79% 508.64 511.26 503.05 0
Jun 06 2022 513.57 7.01 1.38% 514.38 519.25 512.08 0
Jun 03 2022 506.56 -7.65 -1.49% 514.09 516.72 505.29 0
Jun 02 2022 514.21 10.86 2.16% 508.94 514.38 503.61 0
Jun 01 2022 503.35 -7.12 -1.39% 508.43 514.81 502.29 0
May 31 2022 510.47 -5.32 -1.03% 517.28 521.68 508.27 0
May 30 2022 515.79 0.00 0.0% 515.79 515.79 515.79 0
May 27 2022 515.79 17.45 3.5% 504.67 516.07 503.90 0
May 26 2022 498.34 10.55 2.16% 487.41 499.36 485.57 0
May 25 2022 487.79 -2.56 -0.52% 487.04 490.88 480.52 0
May 24 2022 490.35 -9.93 -1.98% 496.49 500.57 489.72 0
May 23 2022 500.28 15.42 3.18% 493.96 500.40 490.85 0
May 20 2022 484.86 0.89 0.18% 486.27 494.58 482.02 0
May 19 2022 483.97 1.16 0.24% 472.04 485.13 468.41 0
May 18 2022 482.81 -15.87 -3.18% 495.83 496.60 482.68 0
May 17 2022 498.68 14.83 3.06% 489.25 502.01 489.25 0
May 16 2022 483.85 -5.70 -1.16% 487.81 490.76 480.34 0
May 13 2022 489.55 17.76 3.76% 479.68 490.29 479.68 0
May 12 2022 471.79 -8.34 -1.74% 466.28 477.71 460.19 0
May 11 2022 480.13 11.85 2.53% 475.68 484.10 467.14 0
May 10 2022 468.28 1.16 0.25% 472.33 480.05 467.03 0
May 09 2022 467.12 -24.32 -4.95% 484.65 486.63 466.34 0
May 06 2022 491.44 -11.80 -2.34% 493.71 500.35 485.03 0
May 05 2022 503.24 -5.49 -1.08% 522.09 522.16 500.09 0
May 04 2022 508.73 -1.91 -0.37% 506.33 513.68 502.15 0
May 03 2022 510.64 5.69 1.13% 511.32 512.59 506.13 0
May 02 2022 504.95 -10.25 -1.99% 505.65 509.72 491.86 0
Apr 29 2022 515.20 4.62 0.9% 521.16 524.19 514.25 0
Apr 28 2022 510.58 11.44 2.29% 510.03 513.93 501.51 0
Apr 27 2022 499.14 -4.10 -0.81% 495.42 506.32 491.03 0
Apr 26 2022 503.24 -15.36 -2.96% 520.41 523.83 502.71 0
Apr 25 2022 518.60 -15.12 -2.83% 526.00 526.14 515.74 0
Apr 22 2022 533.72 -13.34 -2.44% 533.90 536.98 530.21 0
Apr 21 2022 547.06 -1.32 -0.24% 551.72 559.39 546.47 0
Apr 20 2022 548.38 15.80 2.97% 541.49 555.52 538.56 0
Apr 19 2022 532.58 2.36 0.45% 527.25 534.18 521.96 0
Apr 18 2022 530.22 -2.66 -0.5% 531.34 532.12 529.41 0
Apr 15 2022 532.88 0.00 0.0% 532.88 532.88 532.88 0
Apr 14 2022 532.88 -7.21 -1.33% 543.80 545.21 530.19 0
Apr 13 2022 540.09 2.38 0.44% 531.45 540.47 527.76 0
Apr 12 2022 537.71 -0.01 0.0% 531.12 546.90 529.43 0
Apr 11 2022 537.72 -11.91 -2.17% 546.53 548.06 536.62 0
Apr 08 2022 549.63 0.34 0.06% 557.20 558.70 545.10 0
Your Recent History
DOWI
E2TEC
DJ Europe ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220707 16:24:06