CED45 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 1,781.99 | -0.99 | -0.06% | 1,781.02 | 1,785.16 | 1,775.75 | 0 |
May 30 2024 | 1,782.98 | 11.17 | 0.63% | 1,767.36 | 1,784.04 | 1,767.36 | 0 |
May 29 2024 | 1,771.81 | -26.47 | -1.47% | 1,792.36 | 1,793.92 | 1,768.88 | 0 |
May 28 2024 | 1,798.28 | -13.11 | -0.72% | 1,813.33 | 1,816.96 | 1,793.64 | 0 |
May 27 2024 | 1,811.39 | 7.13 | 0.40% | 1,802.55 | 1,811.39 | 1,802.05 | 0 |
May 24 2024 | 1,804.26 | -2.09 | -0.12% | 1,794.85 | 1,806.34 | 1,792.61 | 0 |
May 23 2024 | 1,806.35 | 1.04 | 0.06% | 1,807.78 | 1,814.36 | 1,801.84 | 0 |
May 22 2024 | 1,805.31 | -8.07 | -0.45% | 1,813.32 | 1,813.32 | 1,801.72 | 0 |
May 21 2024 | 1,813.38 | -7.16 | -0.39% | 1,817.47 | 1,818.27 | 1,802.79 | 0 |
May 20 2024 | 1,820.54 | 8.91 | 0.49% | 1,814.07 | 1,824.96 | 1,813.33 | 0 |
May 17 2024 | 1,811.63 | -7.07 | -0.39% | 1,815.07 | 1,818.15 | 1,804.68 | 0 |
May 16 2024 | 1,818.70 | -9.68 | -0.53% | 1,828.07 | 1,828.07 | 1,817.70 | 0 |
May 15 2024 | 1,828.38 | 9.57 | 0.53% | 1,825.25 | 1,829.42 | 1,817.63 | 0 |
May 14 2024 | 1,818.81 | 0.00 | 0.00% | 1,818.81 | 1,818.81 | 1,818.81 | 0 |
May 13 2024 | 1,818.81 | -0.71 | -0.04% | 1,820.09 | 1,822.66 | 1,813.25 | 0 |
May 10 2024 | 1,819.52 | 7.46 | 0.41% | 1,822.03 | 1,827.70 | 1,817.74 | 0 |
May 09 2024 | 1,812.06 | 9.66 | 0.54% | 1,799.72 | 1,813.42 | 1,795.95 | 0 |
May 08 2024 | 1,802.40 | 16.97 | 0.95% | 1,790.24 | 1,808.19 | 1,790.24 | 0 |
May 07 2024 | 1,785.43 | 19.42 | 1.10% | 1,776.37 | 1,785.92 | 1,769.19 | 0 |
May 06 2024 | 1,766.01 | 8.85 | 0.50% | 1,760.59 | 1,774.22 | 1,758.02 | 0 |
May 03 2024 | 1,757.16 | 11.22 | 0.64% | 1,753.85 | 1,768.10 | 1,748.92 | 0 |
May 02 2024 | 1,745.94 | -7.74 | -0.44% | 1,752.67 | 1,754.12 | 1,743.70 | 0 |
Apr 30 2024 | 1,753.68 | -8.50 | -0.48% | 1,767.10 | 1,769.30 | 1,750.43 | 0 |
Apr 29 2024 | 1,762.18 | -4.52 | -0.26% | 1,773.73 | 1,777.10 | 1,762.18 | 0 |
Apr 26 2024 | 1,766.70 | 14.08 | 0.80% | 1,767.10 | 1,771.03 | 1,753.84 | 0 |
Apr 25 2024 | 1,752.62 | -15.35 | -0.87% | 1,769.83 | 1,769.83 | 1,738.90 | 0 |
Apr 24 2024 | 1,767.97 | -3.87 | -0.22% | 1,769.92 | 1,780.47 | 1,765.05 | 0 |
Apr 23 2024 | 1,771.84 | 18.89 | 1.08% | 1,761.10 | 1,773.23 | 1,758.69 | 0 |
Apr 22 2024 | 1,752.95 | 5.12 | 0.29% | 1,759.86 | 1,761.01 | 1,746.17 | 0 |
Apr 19 2024 | 1,747.83 | 1.17 | 0.07% | 1,738.51 | 1,752.05 | 1,731.66 | 0 |
Apr 18 2024 | 1,746.66 | 12.10 | 0.70% | 1,744.01 | 1,750.14 | 1,736.08 | 0 |
Apr 17 2024 | 1,734.56 | 11.47 | 0.67% | 1,727.77 | 1,752.37 | 1,727.77 | 0 |
Apr 16 2024 | 1,723.09 | -22.19 | -1.27% | 1,719.28 | 1,731.57 | 1,716.76 | 0 |
Apr 15 2024 | 1,745.28 | 7.74 | 0.45% | 1,747.27 | 1,764.08 | 1,741.91 | 0 |
Apr 12 2024 | 1,737.54 | -4.88 | -0.28% | 1,756.48 | 1,762.07 | 1,731.12 | 0 |
Apr 11 2024 | 1,742.42 | -6.02 | -0.34% | 1,748.00 | 1,756.66 | 1,731.04 | 0 |
Apr 10 2024 | 1,748.44 | -2.09 | -0.12% | 1,761.00 | 1,761.35 | 1,733.12 | 0 |
Apr 09 2024 | 1,750.53 | -14.59 | -0.83% | 1,758.72 | 1,762.28 | 1,746.66 | 0 |
Apr 08 2024 | 1,765.12 | 8.17 | 0.47% | 1,753.52 | 1,771.38 | 1,753.52 | 0 |
Apr 05 2024 | 1,756.95 | -20.36 | -1.15% | 1,753.19 | 1,756.95 | 1,745.71 | 0 |
Apr 04 2024 | 1,777.31 | -0.24 | -0.01% | 1,777.80 | 1,784.56 | 1,774.14 | 0 |
Apr 03 2024 | 1,777.55 | 4.97 | 0.28% | 1,774.51 | 1,780.16 | 1,770.93 | 0 |
Apr 02 2024 | 1,772.58 | -25.09 | -1.40% | 1,791.27 | 1,804.23 | 1,770.63 | 0 |
Mar 28 2024 | 1,797.67 | 0.01 | 0.00% | 1,799.73 | 1,808.95 | 1,797.67 | 0 |
Mar 27 2024 | 1,797.66 | 4.05 | 0.23% | 1,794.40 | 1,803.27 | 1,792.33 | 0 |
Mar 26 2024 | 1,793.61 | 11.56 | 0.65% | 1,784.07 | 1,794.22 | 1,780.26 | 0 |
Mar 25 2024 | 1,782.05 | -2.38 | -0.13% | 1,782.56 | 1,785.62 | 1,771.79 | 0 |
Mar 22 2024 | 1,784.43 | -5.91 | -0.33% | 1,784.37 | 1,790.64 | 1,779.08 | 0 |
Mar 21 2024 | 1,790.34 | 4.75 | 0.27% | 1,801.14 | 1,801.14 | 1,780.36 | 0 |
Mar 20 2024 | 1,785.59 | -6.74 | -0.38% | 1,783.16 | 1,787.69 | 1,777.13 | 0 |
Mar 19 2024 | 1,792.33 | 7.26 | 0.41% | 1,783.71 | 1,792.87 | 1,782.51 | 0 |
Mar 18 2024 | 1,785.07 | -5.14 | -0.29% | 1,792.01 | 1,793.89 | 1,782.16 | 0 |
Mar 15 2024 | 1,790.21 | -0.19 | -0.01% | 1,789.97 | 1,800.73 | 1,788.07 | 0 |
Mar 14 2024 | 1,790.40 | 2.37 | 0.13% | 1,792.41 | 1,805.22 | 1,790.09 | 0 |
Mar 13 2024 | 1,788.03 | 10.87 | 0.61% | 1,781.72 | 1,791.88 | 1,777.96 | 0 |
Mar 12 2024 | 1,777.16 | 14.01 | 0.79% | 1,769.68 | 1,778.74 | 1,758.06 | 0 |
Mar 11 2024 | 1,763.15 | -4.07 | -0.23% | 1,757.36 | 1,764.55 | 1,755.09 | 0 |
Mar 08 2024 | 1,767.22 | 2.81 | 0.16% | 1,763.51 | 1,770.41 | 1,760.83 | 0 |
Mar 07 2024 | 1,764.41 | 14.65 | 0.84% | 1,743.19 | 1,767.29 | 1,739.16 | 0 |
Mar 06 2024 | 1,749.76 | 2.48 | 0.14% | 1,745.05 | 1,752.94 | 1,743.52 | 0 |
Mar 05 2024 | 1,747.28 | -6.25 | -0.36% | 1,751.66 | 1,754.73 | 1,745.16 | 0 |
Mar 04 2024 | 1,753.53 | 5.49 | 0.31% | 1,747.80 | 1,753.53 | 1,743.06 | 0 |