ESGE4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 1,838.44 | -11.96 | -0.65% | 1,851.73 | 1,851.73 | 1,828.19 | 0 |
Jun 06 2024 | 1,850.40 | 8.97 | 0.49% | 1,846.79 | 1,852.15 | 1,842.64 | 0 |
Jun 05 2024 | 1,841.43 | 12.42 | 0.68% | 1,841.92 | 1,849.47 | 1,835.49 | 0 |
Jun 04 2024 | 1,829.01 | -14.22 | -0.77% | 1,838.01 | 1,838.96 | 1,821.42 | 0 |
Jun 03 2024 | 1,843.23 | 5.90 | 0.32% | 1,852.20 | 1,853.16 | 1,841.33 | 0 |
May 31 2024 | 1,837.33 | 2.11 | 0.11% | 1,834.84 | 1,839.80 | 1,831.32 | 0 |
May 30 2024 | 1,835.22 | 11.22 | 0.62% | 1,819.48 | 1,836.26 | 1,819.40 | 0 |
May 29 2024 | 1,824.00 | -24.14 | -1.31% | 1,842.58 | 1,843.05 | 1,821.83 | 0 |
May 28 2024 | 1,848.14 | -8.26 | -0.44% | 1,859.44 | 1,861.93 | 1,843.63 | 0 |
May 27 2024 | 1,856.40 | 7.83 | 0.42% | 1,847.41 | 1,856.40 | 1,846.81 | 0 |
May 24 2024 | 1,848.57 | -2.17 | -0.12% | 1,837.33 | 1,850.45 | 1,834.69 | 0 |
May 23 2024 | 1,850.74 | -1.38 | -0.07% | 1,853.57 | 1,858.36 | 1,846.62 | 0 |
May 22 2024 | 1,852.12 | -7.37 | -0.40% | 1,859.57 | 1,859.57 | 1,848.77 | 0 |
May 21 2024 | 1,859.49 | -6.74 | -0.36% | 1,862.28 | 1,862.58 | 1,849.86 | 0 |
May 20 2024 | 1,866.23 | 3.73 | 0.20% | 1,863.81 | 1,869.92 | 1,863.58 | 0 |
May 17 2024 | 1,862.50 | -3.14 | -0.17% | 1,862.48 | 1,865.89 | 1,857.58 | 0 |
May 16 2024 | 1,865.64 | -6.78 | -0.36% | 1,870.88 | 1,871.78 | 1,863.97 | 0 |
May 15 2024 | 1,872.42 | 9.54 | 0.51% | 1,869.20 | 1,874.14 | 1,864.84 | 0 |
May 14 2024 | 1,862.88 | 4.58 | 0.25% | 1,858.24 | 1,864.62 | 1,852.32 | 0 |
May 13 2024 | 1,858.30 | -0.35 | -0.02% | 1,859.15 | 1,860.58 | 1,852.97 | 0 |
May 10 2024 | 1,858.65 | 11.27 | 0.61% | 1,857.01 | 1,865.68 | 1,856.17 | 0 |
May 09 2024 | 1,847.38 | 5.74 | 0.31% | 1,840.32 | 1,848.84 | 1,834.89 | 0 |
May 08 2024 | 1,841.64 | 11.64 | 0.64% | 1,835.35 | 1,845.38 | 1,835.35 | 0 |
May 07 2024 | 1,830.00 | 24.23 | 1.34% | 1,814.63 | 1,830.94 | 1,814.00 | 0 |
May 06 2024 | 1,805.77 | 10.35 | 0.58% | 1,798.35 | 1,812.26 | 1,796.93 | 0 |
May 03 2024 | 1,795.42 | 2.66 | 0.15% | 1,798.27 | 1,807.53 | 1,791.81 | 0 |
May 02 2024 | 1,792.76 | -4.43 | -0.25% | 1,793.78 | 1,797.31 | 1,790.16 | 0 |
Apr 30 2024 | 1,797.19 | -15.56 | -0.86% | 1,816.40 | 1,819.62 | 1,795.09 | 0 |
Apr 29 2024 | 1,812.75 | -1.60 | -0.09% | 1,820.89 | 1,823.25 | 1,812.75 | 0 |
Apr 26 2024 | 1,814.35 | 19.81 | 1.10% | 1,807.49 | 1,817.78 | 1,802.28 | 0 |
Apr 25 2024 | 1,794.54 | -13.79 | -0.76% | 1,807.99 | 1,808.08 | 1,781.18 | 0 |
Apr 24 2024 | 1,808.33 | -9.67 | -0.53% | 1,817.82 | 1,818.53 | 1,805.27 | 0 |
Apr 23 2024 | 1,818.00 | 22.89 | 1.28% | 1,803.06 | 1,819.25 | 1,802.94 | 0 |
Apr 22 2024 | 1,795.11 | 13.91 | 0.78% | 1,794.86 | 1,797.70 | 1,783.35 | 0 |
Apr 19 2024 | 1,781.20 | 2.21 | 0.12% | 1,768.52 | 1,782.41 | 1,762.79 | 0 |
Apr 18 2024 | 1,778.99 | 12.80 | 0.72% | 1,774.89 | 1,781.47 | 1,769.38 | 0 |
Apr 17 2024 | 1,766.19 | 9.65 | 0.55% | 1,756.89 | 1,780.70 | 1,756.89 | 0 |
Apr 16 2024 | 1,756.54 | -22.96 | -1.29% | 1,757.28 | 1,766.93 | 1,752.73 | 0 |
Apr 15 2024 | 1,779.50 | 2.33 | 0.13% | 1,783.03 | 1,793.84 | 1,776.52 | 0 |
Apr 12 2024 | 1,777.17 | 4.29 | 0.24% | 1,788.97 | 1,793.46 | 1,771.66 | 0 |
Apr 11 2024 | 1,772.88 | -9.29 | -0.52% | 1,782.34 | 1,788.34 | 1,763.07 | 0 |
Apr 10 2024 | 1,782.17 | -3.81 | -0.21% | 1,795.02 | 1,795.17 | 1,769.42 | 0 |
Apr 09 2024 | 1,785.98 | -15.01 | -0.83% | 1,797.29 | 1,798.41 | 1,783.98 | 0 |
Apr 08 2024 | 1,800.99 | 7.41 | 0.41% | 1,791.46 | 1,804.61 | 1,791.14 | 0 |
Apr 05 2024 | 1,793.58 | -22.09 | -1.22% | 1,794.99 | 1,797.13 | 1,785.49 | 0 |
Apr 04 2024 | 1,815.67 | 0.47 | 0.03% | 1,815.79 | 1,821.97 | 1,814.89 | 0 |
Apr 03 2024 | 1,815.20 | 6.22 | 0.34% | 1,811.84 | 1,817.77 | 1,810.60 | 0 |
Apr 02 2024 | 1,808.98 | -18.07 | -0.99% | 1,824.25 | 1,834.05 | 1,808.05 | 0 |
Mar 28 2024 | 1,827.05 | 0.93 | 0.05% | 1,828.99 | 1,834.15 | 1,827.05 | 0 |
Mar 27 2024 | 1,826.12 | 9.49 | 0.52% | 1,818.02 | 1,830.13 | 1,816.87 | 0 |
Mar 26 2024 | 1,816.63 | 10.08 | 0.56% | 1,808.10 | 1,817.24 | 1,806.64 | 0 |
Mar 25 2024 | 1,806.55 | 1.08 | 0.06% | 1,803.41 | 1,809.96 | 1,797.78 | 0 |
Mar 22 2024 | 1,805.47 | -1.20 | -0.07% | 1,804.03 | 1,811.09 | 1,802.59 | 0 |
Mar 21 2024 | 1,806.67 | 4.34 | 0.24% | 1,815.49 | 1,817.39 | 1,800.58 | 0 |
Mar 20 2024 | 1,802.33 | -4.56 | -0.25% | 1,803.02 | 1,803.85 | 1,795.38 | 0 |
Mar 19 2024 | 1,806.89 | 11.40 | 0.63% | 1,794.68 | 1,807.60 | 1,793.98 | 0 |
Mar 18 2024 | 1,795.49 | -3.50 | -0.19% | 1,798.43 | 1,801.60 | 1,790.97 | 0 |
Mar 15 2024 | 1,798.99 | 5.95 | 0.33% | 1,793.73 | 1,808.95 | 1,793.39 | 0 |
Mar 14 2024 | 1,793.04 | -3.24 | -0.18% | 1,801.49 | 1,807.78 | 1,791.51 | 0 |
Mar 13 2024 | 1,796.28 | 13.92 | 0.78% | 1,786.86 | 1,800.39 | 1,786.33 | 0 |
Mar 12 2024 | 1,782.36 | 13.95 | 0.79% | 1,774.22 | 1,783.80 | 1,768.74 | 0 |
Mar 11 2024 | 1,768.41 | -2.20 | -0.12% | 1,767.28 | 1,769.13 | 1,761.37 | 0 |