FNSEEURGI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 29 2024 | 1,616.97 | -24.67 | -1.50% | 1,638.04 | 1,639.39 | 1,615.38 | 0 |
May 28 2024 | 1,641.64 | 24.86 | 1.54% | 1,633.35 | 1,645.06 | 1,630.45 | 0 |
May 24 2024 | 1,616.78 | 14.47 | 0.90% | 1,600.15 | 1,619.29 | 1,597.46 | 0 |
May 23 2024 | 1,602.31 | 2.19 | 0.14% | 1,609.34 | 1,615.85 | 1,602.31 | 0 |
May 22 2024 | 1,600.12 | 2.32 | 0.15% | 1,599.23 | 1,604.02 | 1,596.34 | 0 |
May 21 2024 | 1,597.80 | -10.82 | -0.67% | 1,613.34 | 1,613.34 | 1,593.71 | 0 |
May 20 2024 | 1,608.62 | 8.10 | 0.51% | 1,602.56 | 1,614.59 | 1,598.67 | 0 |
May 17 2024 | 1,600.52 | 3.57 | 0.22% | 1,596.11 | 1,600.52 | 1,587.65 | 0 |
May 16 2024 | 1,596.95 | 7.67 | 0.48% | 1,597.86 | 1,600.26 | 1,590.64 | 0 |
May 15 2024 | 1,589.28 | 16.77 | 1.07% | 1,576.51 | 1,589.92 | 1,575.24 | 0 |
May 14 2024 | 1,572.52 | 12.28 | 0.79% | 1,554.83 | 1,572.52 | 1,554.68 | 0 |
May 13 2024 | 1,560.24 | 4.52 | 0.29% | 1,556.29 | 1,560.24 | 1,549.84 | 0 |
May 10 2024 | 1,555.71 | 12.19 | 0.79% | 1,549.06 | 1,557.65 | 1,548.45 | 0 |
May 09 2024 | 1,543.52 | 1.17 | 0.08% | 1,540.62 | 1,545.03 | 1,538.97 | 0 |
May 08 2024 | 1,542.36 | -7.55 | -0.49% | 1,544.19 | 1,548.07 | 1,538.57 | 0 |
May 07 2024 | 1,549.90 | 1.86 | 0.12% | 1,540.93 | 1,551.37 | 1,540.93 | 0 |
May 06 2024 | 1,548.04 | 11.33 | 0.74% | 1,537.31 | 1,548.74 | 1,533.43 | 0 |
May 03 2024 | 1,536.71 | 13.60 | 0.89% | 1,530.35 | 1,539.15 | 1,525.09 | 0 |
May 02 2024 | 1,523.11 | -2.16 | -0.14% | 1,530.82 | 1,531.17 | 1,518.97 | 0 |
May 01 2024 | 1,525.28 | 0.89 | 0.06% | 1,520.96 | 1,526.70 | 1,520.23 | 0 |
Apr 30 2024 | 1,524.39 | -9.35 | -0.61% | 1,528.87 | 1,528.87 | 1,515.60 | 0 |
Apr 29 2024 | 1,533.73 | 15.55 | 1.02% | 1,522.67 | 1,533.76 | 1,517.62 | 0 |
Apr 26 2024 | 1,518.19 | 22.40 | 1.50% | 1,502.85 | 1,518.70 | 1,502.85 | 0 |
Apr 25 2024 | 1,495.78 | -32.82 | -2.15% | 1,525.88 | 1,529.89 | 1,488.98 | 0 |
Apr 24 2024 | 1,528.61 | -2.76 | -0.18% | 1,530.22 | 1,532.82 | 1,523.91 | 0 |
Apr 23 2024 | 1,531.37 | 7.31 | 0.48% | 1,532.12 | 1,533.65 | 1,521.92 | 0 |
Apr 22 2024 | 1,524.07 | 1.95 | 0.13% | 1,533.22 | 1,536.09 | 1,524.07 | 0 |
Apr 19 2024 | 1,522.12 | -4.89 | -0.32% | 1,517.51 | 1,525.89 | 1,504.64 | 0 |
Apr 18 2024 | 1,527.01 | -4.73 | -0.31% | 1,534.00 | 1,540.22 | 1,518.22 | 0 |
Apr 17 2024 | 1,531.74 | -10.80 | -0.70% | 1,544.66 | 1,545.50 | 1,530.85 | 0 |
Apr 16 2024 | 1,542.54 | -14.30 | -0.92% | 1,539.56 | 1,544.21 | 1,534.24 | 0 |
Apr 15 2024 | 1,556.83 | -13.31 | -0.85% | 1,570.44 | 1,573.28 | 1,556.83 | 0 |
Apr 12 2024 | 1,570.14 | -12.26 | -0.77% | 1,599.35 | 1,605.49 | 1,570.14 | 0 |
Apr 11 2024 | 1,582.40 | 0.26 | 0.02% | 1,583.90 | 1,589.61 | 1,573.37 | 0 |
Apr 10 2024 | 1,582.14 | -20.63 | -1.29% | 1,604.79 | 1,614.36 | 1,576.85 | 0 |
Apr 09 2024 | 1,602.77 | 0.63 | 0.04% | 1,599.55 | 1,608.57 | 1,596.28 | 0 |
Apr 08 2024 | 1,602.14 | 22.14 | 1.40% | 1,580.45 | 1,604.44 | 1,580.08 | 0 |
Apr 05 2024 | 1,580.01 | -18.47 | -1.16% | 1,579.84 | 1,582.54 | 1,572.48 | 0 |
Apr 04 2024 | 1,598.48 | 18.72 | 1.18% | 1,588.34 | 1,599.22 | 1,586.11 | 0 |
Apr 03 2024 | 1,579.76 | -3.15 | -0.20% | 1,574.47 | 1,579.93 | 1,566.39 | 0 |
Apr 02 2024 | 1,582.91 | 4.99 | 0.32% | 1,586.03 | 1,586.03 | 1,573.53 | 0 |
Apr 01 2024 | 1,577.92 | -7.58 | -0.48% | 1,587.59 | 1,589.66 | 1,577.29 | 0 |
Mar 28 2024 | 1,585.50 | 10.60 | 0.67% | 1,577.18 | 1,589.73 | 1,568.86 | 0 |
Mar 27 2024 | 1,574.90 | 5.92 | 0.38% | 1,564.71 | 1,578.42 | 1,564.71 | 0 |
Mar 26 2024 | 1,568.98 | 12.68 | 0.81% | 1,555.19 | 1,571.29 | 1,555.19 | 0 |
Mar 25 2024 | 1,556.30 | 7.82 | 0.50% | 1,546.43 | 1,556.38 | 1,542.95 | 0 |
Mar 22 2024 | 1,548.48 | -8.75 | -0.56% | 1,553.69 | 1,563.38 | 1,547.52 | 0 |
Mar 21 2024 | 1,557.24 | 9.75 | 0.63% | 1,556.14 | 1,564.73 | 1,552.73 | 0 |
Mar 20 2024 | 1,547.49 | -2.36 | -0.15% | 1,552.35 | 1,553.89 | 1,546.30 | 0 |
Mar 19 2024 | 1,549.85 | -4.21 | -0.27% | 1,550.63 | 1,550.99 | 1,538.28 | 0 |
Mar 18 2024 | 1,554.07 | -19.52 | -1.24% | 1,569.53 | 1,571.43 | 1,549.38 | 0 |
Mar 15 2024 | 1,573.59 | -7.75 | -0.49% | 1,580.84 | 1,584.13 | 1,567.85 | 0 |
Mar 14 2024 | 1,581.34 | -14.86 | -0.93% | 1,591.52 | 1,600.03 | 1,579.13 | 0 |
Mar 13 2024 | 1,596.20 | 1.40 | 0.09% | 1,595.36 | 1,597.77 | 1,587.88 | 0 |
Mar 12 2024 | 1,594.80 | 11.58 | 0.73% | 1,584.66 | 1,600.46 | 1,583.62 | 0 |
Mar 11 2024 | 1,583.22 | 4.07 | 0.26% | 1,570.44 | 1,583.22 | 1,567.54 | 0 |
Mar 08 2024 | 1,579.15 | -1.13 | -0.07% | 1,575.56 | 1,587.93 | 1,563.37 | 0 |
Mar 07 2024 | 1,580.28 | 5.34 | 0.34% | 1,566.65 | 1,582.62 | 1,566.26 | 0 |
Mar 06 2024 | 1,574.95 | 15.01 | 0.96% | 1,555.58 | 1,576.37 | 1,554.33 | 0 |
Mar 05 2024 | 1,559.94 | -21.36 | -1.35% | 1,575.05 | 1,575.18 | 1,558.40 | 0 |
Mar 04 2024 | 1,581.29 | -25.08 | -1.56% | 1,600.05 | 1,601.50 | 1,578.90 | 0 |
Mar 01 2024 | 1,606.37 | 9.94 | 0.62% | 1,596.47 | 1,607.11 | 1,592.09 | 0 |