SE30 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 1,966.52 | -26.89 | -1.35% | 2,002.51 | 2,002.51 | 1,964.94 | 0 |
Mar 27 2024 | 1,993.41 | -14.70 | -0.73% | 2,012.76 | 2,012.76 | 1,990.84 | 0 |
Mar 26 2024 | 2,008.11 | 15.63 | 0.78% | 1,995.84 | 2,011.46 | 1,986.67 | 0 |
Mar 25 2024 | 1,992.48 | -5.48 | -0.27% | 1,999.22 | 2,007.03 | 1,986.02 | 0 |
Mar 22 2024 | 1,997.96 | -9.72 | -0.48% | 2,016.75 | 2,016.75 | 1,996.95 | 0 |
Mar 21 2024 | 2,007.68 | 33.85 | 1.71% | 1,954.56 | 2,008.17 | 1,954.56 | 0 |
Mar 20 2024 | 1,973.83 | -4.39 | -0.22% | 1,978.73 | 1,980.50 | 1,960.77 | 0 |
Mar 19 2024 | 1,978.22 | 9.43 | 0.48% | 1,976.91 | 1,978.44 | 1,959.57 | 0 |
Mar 18 2024 | 1,968.79 | -26.32 | -1.32% | 1,995.04 | 1,997.65 | 1,966.54 | 0 |
Mar 15 2024 | 1,995.11 | 9.60 | 0.48% | 1,991.21 | 2,003.53 | 1,984.56 | 0 |
Mar 14 2024 | 1,985.51 | -1.34 | -0.07% | 1,990.21 | 1,998.24 | 1,982.01 | 0 |
Mar 13 2024 | 1,986.85 | 4.71 | 0.24% | 1,982.12 | 1,990.27 | 1,974.28 | 0 |
Mar 12 2024 | 1,982.14 | 36.27 | 1.86% | 1,950.87 | 1,985.38 | 1,950.87 | 0 |
Mar 11 2024 | 1,945.87 | -6.95 | -0.36% | 1,948.44 | 1,948.44 | 1,936.93 | 0 |
Mar 08 2024 | 1,952.82 | 15.35 | 0.79% | 1,941.73 | 1,958.74 | 1,941.59 | 0 |
Mar 07 2024 | 1,937.47 | 5.32 | 0.28% | 1,921.05 | 1,944.43 | 1,919.82 | 0 |
Mar 06 2024 | 1,932.15 | 13.44 | 0.70% | 1,916.72 | 1,934.59 | 1,914.18 | 0 |
Mar 05 2024 | 1,918.71 | -5.97 | -0.31% | 1,919.57 | 1,926.18 | 1,914.37 | 0 |
Mar 04 2024 | 1,924.68 | -6.26 | -0.32% | 1,925.33 | 1,928.71 | 1,919.43 | 0 |
Mar 01 2024 | 1,930.94 | 10.11 | 0.53% | 1,932.41 | 1,939.95 | 1,926.16 | 0 |
Feb 29 2024 | 1,920.83 | 5.30 | 0.28% | 1,920.13 | 1,925.88 | 1,910.21 | 0 |
Feb 28 2024 | 1,915.53 | 3.57 | 0.19% | 1,914.81 | 1,918.85 | 1,911.56 | 0 |
Feb 27 2024 | 1,911.96 | 4.77 | 0.25% | 1,908.41 | 1,913.69 | 1,903.39 | 0 |
Feb 26 2024 | 1,907.19 | 2.05 | 0.11% | 1,911.35 | 1,911.35 | 1,900.84 | 0 |
Feb 23 2024 | 1,905.14 | 8.60 | 0.45% | 1,896.79 | 1,906.84 | 1,892.93 | 0 |
Feb 22 2024 | 1,896.54 | 8.93 | 0.47% | 1,907.96 | 1,908.67 | 1,892.73 | 0 |
Feb 21 2024 | 1,887.61 | 0.73 | 0.04% | 1,884.07 | 1,887.90 | 1,878.11 | 0 |
Feb 20 2024 | 1,886.88 | 5.64 | 0.30% | 1,877.37 | 1,887.56 | 1,876.58 | 0 |
Feb 16 2024 | 1,881.24 | 16.11 | 0.86% | 1,874.34 | 1,887.87 | 1,873.88 | 0 |
Feb 15 2024 | 1,865.13 | 17.38 | 0.94% | 1,864.39 | 1,868.83 | 1,861.96 | 0 |
Feb 14 2024 | 1,847.75 | 7.46 | 0.41% | 1,842.40 | 1,850.25 | 1,836.70 | 0 |
Feb 13 2024 | 1,840.29 | -11.86 | -0.64% | 1,847.82 | 1,851.40 | 1,829.95 | 0 |
Feb 12 2024 | 1,852.15 | 14.79 | 0.80% | 1,848.50 | 1,852.90 | 1,844.21 | 0 |
Feb 09 2024 | 1,837.36 | -3.21 | -0.17% | 1,846.95 | 1,848.35 | 1,831.90 | 0 |
Feb 08 2024 | 1,840.57 | 9.16 | 0.50% | 1,837.46 | 1,844.52 | 1,836.05 | 0 |
Feb 07 2024 | 1,831.41 | 0.98 | 0.05% | 1,829.82 | 1,837.11 | 1,828.62 | 0 |
Feb 06 2024 | 1,830.43 | 16.49 | 0.91% | 1,824.67 | 1,832.31 | 1,814.14 | 0 |
Feb 05 2024 | 1,813.94 | -19.60 | -1.07% | 1,832.15 | 1,832.15 | 1,811.59 | 0 |
Feb 02 2024 | 1,833.54 | 0.15 | 0.01% | 1,839.52 | 1,848.97 | 1,833.17 | 0 |
Feb 01 2024 | 1,833.39 | 8.12 | 0.44% | 1,831.77 | 1,843.76 | 1,826.72 | 0 |
Jan 31 2024 | 1,825.27 | -0.13 | -0.01% | 1,829.27 | 1,831.85 | 1,824.42 | 0 |
Jan 30 2024 | 1,825.40 | 1.43 | 0.08% | 1,829.04 | 1,834.64 | 1,819.96 | 0 |
Jan 29 2024 | 1,823.97 | -4.85 | -0.27% | 1,819.89 | 1,831.41 | 1,812.48 | 0 |
Jan 26 2024 | 1,828.82 | 4.71 | 0.26% | 1,810.60 | 1,830.31 | 1,810.60 | 0 |
Jan 25 2024 | 1,824.11 | 9.60 | 0.53% | 1,812.27 | 1,824.39 | 1,805.32 | 0 |
Jan 24 2024 | 1,814.51 | 8.42 | 0.47% | 1,814.64 | 1,821.25 | 1,808.50 | 0 |
Jan 23 2024 | 1,806.09 | 9.54 | 0.53% | 1,794.43 | 1,812.88 | 1,792.44 | 0 |
Jan 22 2024 | 1,796.55 | 21.40 | 1.21% | 1,797.50 | 1,797.81 | 1,786.24 | 0 |
Jan 19 2024 | 1,775.15 | -8.07 | -0.45% | 1,783.82 | 1,788.54 | 1,771.15 | 0 |
Jan 18 2024 | 1,783.22 | 9.15 | 0.52% | 1,774.16 | 1,790.96 | 1,770.68 | 0 |
Jan 17 2024 | 1,774.07 | -18.86 | -1.05% | 1,772.18 | 1,775.86 | 1,764.00 | 0 |
Jan 16 2024 | 1,792.93 | -27.26 | -1.50% | 1,795.31 | 1,801.38 | 1,786.26 | 0 |
Jan 12 2024 | 1,820.19 | 18.37 | 1.02% | 1,816.81 | 1,823.62 | 1,807.76 | 0 |
Jan 11 2024 | 1,801.82 | -4.42 | -0.24% | 1,824.90 | 1,825.22 | 1,799.82 | 0 |
Jan 10 2024 | 1,806.24 | -4.12 | -0.23% | 1,807.41 | 1,811.11 | 1,800.55 | 0 |
Jan 09 2024 | 1,810.36 | -11.85 | -0.65% | 1,817.13 | 1,818.36 | 1,799.75 | 0 |
Jan 08 2024 | 1,822.21 | 15.84 | 0.88% | 1,817.75 | 1,822.73 | 1,799.64 | 0 |
Jan 05 2024 | 1,806.37 | -19.42 | -1.06% | 1,816.12 | 1,817.19 | 1,801.37 | 0 |
Jan 04 2024 | 1,825.79 | 2.00 | 0.11% | 1,823.49 | 1,828.02 | 1,813.93 | 0 |
Jan 03 2024 | 1,823.79 | -32.64 | -1.76% | 1,848.30 | 1,850.96 | 1,814.90 | 0 |
Jan 02 2024 | 1,856.43 | -4.22 | -0.23% | 1,870.96 | 1,875.60 | 1,848.76 | 0 |