Stuttgart - Delayed Quote • GBP
Cboe UK 100 (^BUK100P)
As of 4:54 PM GMT+2. Market Open.
Currency in GBP Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 840.22 | 843.48 | 840.11 | 840.92 | 840.92 | - |
| May 17, 2024 | 841.48 | 842.75 | 838.68 | 840.22 | 840.22 | - |
| May 16, 2024 | 843.15 | 844.82 | 839.94 | 841.48 | 841.48 | - |
| May 15, 2024 | 841.96 | 846.16 | 841.89 | 843.15 | 843.15 | - |
| May 14, 2024 | 840.35 | 843.72 | 840.03 | 841.96 | 841.96 | - |
| May 13, 2024 | 843.98 | 844.29 | 840.28 | 840.35 | 840.35 | - |
| May 10, 2024 | 837.33 | 845.49 | 837.33 | 843.98 | 843.98 | - |
| May 9, 2024 | 833.82 | 838.72 | 833.79 | 837.33 | 837.33 | - |
| May 8, 2024 | 830.26 | 834.90 | 830.26 | 833.82 | 833.82 | - |
| May 7, 2024 | 819.94 | 832.35 | 819.94 | 830.26 | 830.26 | - |
| May 6, 2024 | 819.94 | 819.94 | 819.94 | 819.94 | 819.94 | - |
| May 3, 2024 | 816.16 | 823.52 | 816.15 | 819.94 | 819.94 | - |
| May 2, 2024 | 811.07 | 816.55 | 811.06 | 816.16 | 816.16 | - |
| Apr 30, 2024 | 814.08 | 818.97 | 812.68 | 813.44 | 813.44 | - |
| Apr 29, 2024 | 813.49 | 817.97 | 813.49 | 814.08 | 814.08 | - |
| Apr 26, 2024 | 806.44 | 813.55 | 806.44 | 813.49 | 813.49 | - |
| Apr 25, 2024 | 802.78 | 809.32 | 802.21 | 806.44 | 806.44 | - |
| Apr 24, 2024 | 803.32 | 807.91 | 801.84 | 802.78 | 802.78 | - |
| Apr 23, 2024 | 801.72 | 806.20 | 800.85 | 803.32 | 803.32 | - |
| Apr 22, 2024 | 788.44 | 802.82 | 788.44 | 801.72 | 801.72 | - |
| Apr 19, 2024 | 786.93 | 788.78 | 779.73 | 788.44 | 788.44 | - |
| Apr 18, 2024 | 785.06 | 788.87 | 783.42 | 786.93 | 786.93 | - |
| Apr 17, 2024 | 780.58 | 788.49 | 779.37 | 785.06 | 785.06 | - |
| Apr 16, 2024 | 795.31 | 795.31 | 778.81 | 780.58 | 780.58 | - |
| Apr 15, 2024 | 799.46 | 800.66 | 794.78 | 795.31 | 795.31 | - |
| Apr 12, 2024 | 791.95 | 804.03 | 791.95 | 799.46 | 799.46 | - |
| Apr 11, 2024 | 795.63 | 796.64 | 788.62 | 791.95 | 791.95 | - |
| Apr 10, 2024 | 792.86 | 799.42 | 791.12 | 795.63 | 795.63 | - |
| Apr 9, 2024 | 794.13 | 796.26 | 791.44 | 792.86 | 792.86 | - |
| Apr 8, 2024 | 790.22 | 795.26 | 788.90 | 794.13 | 794.13 | - |
| Apr 5, 2024 | 796.99 | 796.99 | 788.41 | 790.22 | 790.22 | - |
| Apr 4, 2024 | 793.01 | 798.71 | 793.01 | 796.99 | 796.99 | - |
| Apr 3, 2024 | 793.40 | 793.43 | 788.05 | 793.01 | 793.01 | - |
| Apr 2, 2024 | 795.80 | 801.24 | 792.53 | 793.40 | 793.40 | - |
| Mar 28, 2024 | 793.08 | 797.36 | 793.08 | 795.80 | 795.80 | - |
| Mar 27, 2024 | 793.33 | 793.83 | 789.42 | 793.08 | 793.08 | - |
| Mar 26, 2024 | 791.89 | 793.38 | 789.21 | 793.33 | 793.33 | - |
| Mar 25, 2024 | 793.64 | 793.89 | 789.05 | 791.89 | 791.89 | - |
| Mar 22, 2024 | 788.77 | 796.11 | 788.75 | 793.64 | 793.64 | - |
| Mar 21, 2024 | 774.95 | 790.19 | 774.95 | 788.77 | 788.77 | - |
| Mar 20, 2024 | 774.76 | 775.86 | 772.14 | 774.95 | 774.95 | - |
| Mar 19, 2024 | 773.55 | 775.02 | 770.87 | 774.76 | 774.76 | - |
| Mar 18, 2024 | 773.91 | 775.70 | 772.30 | 773.55 | 773.55 | - |
| Mar 15, 2024 | 775.32 | 777.26 | 773.82 | 773.91 | 773.91 | - |
| Mar 14, 2024 | 778.45 | 779.03 | 773.17 | 775.32 | 775.32 | - |
| Mar 13, 2024 | 775.93 | 779.80 | 775.15 | 778.45 | 778.45 | - |
| Mar 12, 2024 | 767.93 | 777.31 | 767.93 | 775.93 | 775.93 | - |
| Mar 11, 2024 | 767.43 | 767.97 | 762.43 | 767.93 | 767.93 | - |
| Mar 8, 2024 | 771.24 | 771.26 | 765.99 | 767.43 | 767.43 | - |
| Mar 7, 2024 | 769.32 | 772.44 | 765.96 | 771.24 | 771.24 | - |
| Mar 6, 2024 | 765.76 | 771.41 | 764.85 | 769.32 | 769.32 | - |
| Mar 5, 2024 | 765.20 | 766.79 | 761.38 | 765.76 | 765.76 | - |
| Mar 4, 2024 | 770.40 | 770.44 | 763.81 | 765.20 | 765.20 | - |
| Mar 1, 2024 | 766.13 | 771.13 | 766.02 | 770.40 | 770.40 | - |
| Feb 29, 2024 | 763.50 | 769.63 | 762.87 | 766.13 | 766.13 | - |
| Feb 28, 2024 | 769.53 | 770.11 | 762.82 | 763.50 | 763.50 | - |
| Feb 27, 2024 | 769.56 | 771.12 | 767.99 | 769.53 | 769.53 | - |
| Feb 26, 2024 | 772.03 | 772.20 | 768.71 | 769.56 | 769.56 | - |
| Feb 23, 2024 | 769.77 | 772.31 | 768.46 | 772.03 | 772.03 | - |
| Feb 22, 2024 | 767.16 | 771.17 | 766.03 | 769.77 | 769.77 | - |
| Feb 21, 2024 | 772.61 | 772.65 | 765.33 | 767.16 | 767.16 | - |
| Feb 20, 2024 | 773.62 | 775.69 | 771.40 | 772.61 | 772.61 | - |
| Feb 16, 2024 | 760.05 | 772.38 | 760.05 | 771.67 | 771.67 | - |
| Feb 15, 2024 | 755.91 | 761.45 | 755.91 | 760.05 | 760.05 | - |
| Feb 14, 2024 | 750.56 | 758.84 | 750.56 | 755.91 | 755.91 | - |
| Feb 13, 2024 | 757.21 | 758.45 | 749.05 | 750.56 | 750.56 | - |
| Feb 12, 2024 | 756.87 | 758.56 | 755.22 | 757.21 | 757.21 | - |
| Feb 9, 2024 | 759.41 | 760.96 | 755.50 | 756.87 | 756.87 | - |
| Feb 8, 2024 | 763.32 | 765.55 | 759.35 | 759.41 | 759.41 | - |
| Feb 7, 2024 | 769.35 | 770.06 | 763.29 | 763.32 | 763.32 | - |
| Feb 6, 2024 | 761.09 | 769.94 | 761.09 | 769.35 | 769.35 | - |
| Feb 5, 2024 | 761.97 | 767.06 | 760.18 | 761.09 | 761.09 | - |
| Feb 2, 2024 | 761.66 | 767.17 | 761.19 | 761.97 | 761.97 | - |
| Feb 1, 2024 | 763.97 | 767.38 | 760.82 | 761.66 | 761.66 | - |
| Jan 31, 2024 | 766.38 | 768.41 | 763.95 | 763.97 | 763.97 | - |
| Jan 30, 2024 | 762.54 | 767.57 | 762.54 | 766.38 | 766.38 | - |
| Jan 29, 2024 | 763.67 | 765.61 | 762.26 | 762.54 | 762.54 | - |
| Jan 26, 2024 | 752.80 | 764.53 | 752.80 | 763.67 | 763.67 | - |
| Jan 25, 2024 | 752.68 | 753.71 | 749.89 | 752.80 | 752.80 | - |
| Jan 24, 2024 | 748.77 | 753.28 | 748.77 | 752.68 | 752.68 | - |
| Jan 23, 2024 | 749.14 | 752.09 | 745.95 | 748.77 | 748.77 | - |
| Jan 22, 2024 | 745.81 | 749.82 | 745.16 | 749.14 | 749.14 | - |
| Jan 19, 2024 | 745.55 | 751.63 | 744.57 | 745.81 | 745.81 | - |
| Jan 18, 2024 | 743.31 | 746.71 | 741.69 | 745.55 | 745.55 | - |
| Jan 17, 2024 | 754.52 | 754.52 | 739.58 | 743.31 | 743.31 | - |
| Jan 16, 2024 | 758.07 | 758.37 | 753.09 | 754.52 | 754.52 | - |
| Jan 15, 2024 | 761.85 | 763.00 | 756.86 | 758.07 | 758.07 | - |
| Jan 12, 2024 | 757.54 | 764.90 | 757.54 | 761.85 | 761.85 | - |
| Jan 11, 2024 | 764.79 | 768.89 | 757.53 | 757.54 | 757.54 | - |
| Jan 10, 2024 | 767.86 | 767.86 | 764.33 | 764.79 | 764.79 | - |
| Jan 9, 2024 | 767.89 | 770.77 | 766.77 | 767.86 | 767.86 | - |
| Jan 8, 2024 | 768.03 | 768.05 | 762.81 | 767.89 | 767.89 | - |
| Jan 5, 2024 | 771.71 | 771.71 | 763.28 | 768.03 | 768.03 | - |
| Jan 4, 2024 | 766.89 | 771.74 | 766.89 | 771.71 | 771.71 | - |
| Jan 3, 2024 | 770.31 | 773.48 | 764.18 | 766.89 | 766.89 | - |
| Jan 2, 2024 | 772.47 | 775.30 | 767.88 | 770.31 | 770.31 | - |
| Dec 29, 2023 | 771.27 | 773.36 | 770.73 | 772.47 | 772.47 | - |
| Dec 28, 2023 | 771.49 | 773.31 | 769.67 | 771.27 | 771.27 | - |
| Dec 27, 2023 | 769.16 | 774.79 | 768.89 | 771.49 | 771.49 | - |
| Dec 22, 2023 | 768.46 | 770.23 | 766.75 | 769.16 | 769.16 | - |
| Dec 21, 2023 | 771.19 | 771.19 | 765.74 | 768.46 | 768.46 | - |
| Dec 20, 2023 | 762.82 | 774.95 | 762.82 | 771.19 | 771.19 | - |
| Dec 19, 2023 | 760.32 | 762.97 | 759.21 | 762.82 | 762.82 | - |
| Dec 18, 2023 | 756.32 | 761.72 | 754.55 | 760.32 | 760.32 | - |
| Dec 15, 2023 | 763.73 | 765.61 | 755.66 | 756.32 | 756.32 | - |
| Dec 14, 2023 | 754.25 | 770.78 | 754.25 | 763.73 | 763.73 | - |
| Dec 13, 2023 | 753.57 | 757.17 | 753.31 | 754.25 | 754.25 | - |
| Dec 12, 2023 | 753.88 | 759.37 | 752.81 | 753.57 | 753.57 | - |
| Dec 11, 2023 | 754.03 | 754.46 | 748.03 | 753.88 | 753.88 | - |
| Dec 8, 2023 | 750.42 | 756.58 | 749.63 | 754.03 | 754.03 | - |
| Dec 7, 2023 | 751.85 | 751.85 | 746.79 | 750.42 | 750.42 | - |
| Dec 6, 2023 | 747.51 | 753.11 | 747.51 | 751.85 | 751.85 | - |
| Dec 5, 2023 | 749.31 | 749.31 | 744.60 | 747.51 | 747.51 | - |
| Dec 4, 2023 | 751.51 | 751.92 | 746.17 | 749.31 | 749.31 | - |
| Dec 1, 2023 | 742.82 | 752.34 | 742.82 | 751.51 | 751.51 | - |
| Nov 30, 2023 | 740.97 | 748.02 | 736.99 | 742.82 | 742.82 | - |
| Nov 29, 2023 | 744.14 | 744.16 | 739.14 | 740.97 | 740.97 | - |
| Nov 28, 2023 | 745.00 | 745.00 | 738.89 | 744.14 | 744.14 | - |
| Nov 27, 2023 | 747.65 | 747.65 | 743.75 | 745.00 | 745.00 | - |
| Nov 24, 2023 | 747.41 | 748.00 | 743.54 | 747.65 | 747.65 | - |
| Nov 23, 2023 | 745.25 | 747.85 | 743.56 | 747.41 | 747.41 | - |
| Nov 22, 2023 | 746.55 | 748.92 | 743.71 | 745.25 | 745.25 | - |
| Nov 21, 2023 | 747.69 | 747.85 | 743.03 | 746.55 | 746.55 | - |
| Nov 20, 2023 | 748.42 | 748.62 | 745.33 | 747.69 | 747.69 | - |
| Nov 17, 2023 | 739.31 | 749.03 | 739.31 | 748.42 | 748.42 | - |
| Nov 16, 2023 | 746.38 | 747.40 | 739.22 | 739.31 | 739.31 | - |
| Nov 15, 2023 | 743.54 | 751.97 | 743.54 | 746.38 | 746.38 | - |
| Nov 14, 2023 | 741.17 | 744.55 | 737.38 | 743.54 | 743.54 | - |
| Nov 13, 2023 | 734.45 | 741.19 | 734.45 | 741.17 | 741.17 | - |
| Nov 10, 2023 | 744.44 | 744.44 | 730.64 | 734.45 | 734.45 | - |
| Nov 9, 2023 | 739.24 | 745.41 | 735.49 | 744.44 | 744.44 | - |
| Nov 8, 2023 | 739.72 | 742.78 | 737.17 | 739.24 | 739.24 | - |
| Nov 7, 2023 | 740.88 | 741.76 | 738.30 | 739.72 | 739.72 | - |
| Nov 6, 2023 | 739.04 | 743.25 | 738.76 | 740.88 | 740.88 | - |
| Nov 3, 2023 | 742.97 | 746.82 | 738.28 | 739.04 | 739.04 | - |
| Nov 2, 2023 | 732.48 | 745.53 | 732.48 | 742.97 | 742.97 | - |
| Nov 1, 2023 | 729.84 | 736.67 | 728.48 | 732.48 | 732.48 | - |
| Oct 31, 2023 | 730.62 | 735.64 | 729.32 | 729.84 | 729.84 | - |
| Oct 30, 2023 | 727.37 | 734.30 | 727.37 | 730.62 | 730.62 | - |
| Oct 27, 2023 | 733.75 | 736.00 | 725.89 | 727.37 | 727.37 | - |
| Oct 26, 2023 | 740.04 | 740.10 | 732.46 | 733.75 | 733.75 | - |
| Oct 25, 2023 | 737.16 | 741.10 | 735.15 | 740.04 | 740.04 | - |
| Oct 24, 2023 | 736.03 | 739.03 | 731.14 | 737.16 | 737.16 | - |
| Oct 23, 2023 | 738.73 | 738.73 | 732.56 | 736.03 | 736.03 | - |
| Oct 20, 2023 | 748.99 | 748.99 | 738.04 | 738.73 | 738.73 | - |
| Oct 19, 2023 | 757.43 | 757.66 | 747.53 | 748.99 | 748.99 | - |
| Oct 18, 2023 | 767.04 | 767.07 | 756.49 | 757.43 | 757.43 | - |
| Oct 17, 2023 | 762.58 | 767.38 | 760.95 | 767.04 | 767.04 | - |
| Oct 16, 2023 | 758.81 | 764.14 | 757.31 | 762.58 | 762.58 | - |
| Oct 13, 2023 | 763.72 | 765.01 | 758.01 | 758.81 | 758.81 | - |
| Oct 12, 2023 | 761.15 | 767.96 | 761.15 | 763.72 | 763.72 | - |
| Oct 11, 2023 | 762.32 | 764.02 | 759.83 | 761.15 | 761.15 | - |
| Oct 10, 2023 | 748.06 | 762.61 | 748.06 | 762.32 | 762.32 | - |
| Oct 9, 2023 | 748.57 | 752.93 | 746.21 | 748.06 | 748.06 | - |
| Oct 6, 2023 | 743.75 | 748.57 | 741.22 | 748.57 | 748.57 | - |
| Oct 5, 2023 | 739.36 | 747.27 | 739.33 | 743.75 | 743.75 | - |
| Oct 4, 2023 | 745.71 | 747.31 | 736.80 | 739.36 | 739.36 | - |
| Oct 3, 2023 | 749.12 | 752.68 | 744.93 | 745.71 | 745.71 | - |
| Oct 2, 2023 | 760.70 | 761.42 | 747.39 | 749.12 | 749.12 | - |
| Sep 29, 2023 | 758.70 | 765.81 | 758.70 | 760.70 | 760.70 | - |
| Sep 28, 2023 | 757.33 | 759.01 | 751.06 | 758.70 | 758.70 | - |
| Sep 27, 2023 | 761.37 | 763.10 | 755.99 | 757.33 | 757.33 | - |
| Sep 26, 2023 | 760.21 | 764.08 | 757.93 | 761.37 | 761.37 | - |
| Sep 25, 2023 | 766.87 | 766.87 | 756.33 | 760.21 | 760.21 | - |
| Sep 22, 2023 | 765.48 | 771.21 | 762.25 | 766.87 | 766.87 | - |
| Sep 21, 2023 | 771.07 | 772.12 | 764.87 | 765.48 | 765.48 | - |
| Sep 20, 2023 | 762.65 | 771.47 | 762.28 | 771.07 | 771.07 | - |
| Sep 19, 2023 | 761.91 | 765.02 | 761.04 | 762.65 | 762.65 | - |
| Sep 18, 2023 | 769.76 | 769.76 | 761.15 | 761.91 | 761.91 | - |
| Sep 15, 2023 | 765.74 | 771.65 | 765.74 | 769.76 | 769.76 | - |
| Sep 14, 2023 | 750.66 | 765.77 | 750.62 | 765.74 | 765.74 | - |
| Sep 13, 2023 | 750.25 | 751.64 | 746.23 | 750.66 | 750.66 | - |
| Sep 12, 2023 | 746.84 | 752.12 | 746.73 | 750.25 | 750.25 | - |
| Sep 11, 2023 | 744.98 | 752.09 | 743.69 | 746.84 | 746.84 | - |
| Sep 8, 2023 | 741.07 | 745.17 | 737.33 | 744.98 | 744.98 | - |
| Sep 7, 2023 | 739.35 | 743.02 | 735.42 | 741.07 | 741.07 | - |
| Sep 6, 2023 | 740.46 | 741.69 | 733.81 | 739.35 | 739.35 | - |
| Sep 5, 2023 | 741.90 | 744.88 | 735.78 | 740.46 | 740.46 | - |
| Sep 4, 2023 | 743.50 | 749.04 | 741.56 | 741.90 | 741.90 | - |
| Sep 1, 2023 | 741.54 | 746.03 | 741.54 | 743.50 | 743.50 | - |
| Aug 31, 2023 | 744.60 | 746.89 | 741.54 | 741.54 | 741.54 | - |
| Aug 30, 2023 | 743.97 | 748.10 | 743.72 | 744.60 | 744.60 | - |
| Aug 29, 2023 | 731.79 | 744.29 | 731.79 | 743.97 | 743.97 | - |
| Aug 28, 2023 | 731.79 | 731.79 | 731.79 | 731.79 | 731.79 | - |
| Aug 25, 2023 | 731.24 | 736.26 | 730.04 | 731.79 | 731.79 | - |
| Aug 24, 2023 | 729.72 | 735.92 | 729.72 | 731.24 | 731.24 | - |
| Aug 23, 2023 | 724.99 | 732.34 | 724.99 | 729.72 | 729.72 | - |
| Aug 22, 2023 | 723.52 | 728.60 | 723.52 | 724.99 | 724.99 | - |
| Aug 21, 2023 | 724.28 | 729.44 | 722.77 | 723.52 | 723.52 | - |
| Aug 18, 2023 | 728.67 | 728.67 | 719.50 | 724.28 | 724.28 | - |
| Aug 17, 2023 | 733.39 | 733.40 | 728.56 | 728.67 | 728.67 | - |
| Aug 16, 2023 | 736.84 | 737.79 | 731.76 | 733.39 | 733.39 | - |
| Aug 15, 2023 | 748.22 | 748.47 | 735.20 | 736.84 | 736.84 | - |
| Aug 14, 2023 | 750.52 | 751.14 | 745.84 | 748.22 | 748.22 | - |
| Aug 11, 2023 | 759.76 | 759.76 | 748.98 | 750.52 | 750.52 | - |
| Aug 10, 2023 | 756.05 | 760.45 | 754.83 | 759.76 | 759.76 | - |
| Aug 9, 2023 | 750.52 | 758.16 | 750.52 | 756.05 | 756.05 | - |
| Aug 8, 2023 | 753.36 | 753.42 | 746.89 | 750.52 | 750.52 | - |
| Aug 7, 2023 | 754.52 | 754.52 | 748.46 | 753.36 | 753.36 | - |
| Aug 4, 2023 | 750.09 | 754.94 | 746.75 | 754.52 | 754.52 | - |
| Aug 3, 2023 | 753.11 | 753.31 | 741.94 | 750.09 | 750.09 | - |
| Aug 2, 2023 | 764.62 | 764.62 | 750.45 | 753.11 | 753.11 | - |
| Aug 1, 2023 | 768.34 | 769.59 | 762.95 | 764.62 | 764.62 | - |
| Jul 31, 2023 | 767.75 | 770.23 | 764.67 | 768.34 | 768.34 | - |
| Jul 28, 2023 | 768.13 | 769.73 | 766.21 | 767.75 | 767.75 | - |
| Jul 27, 2023 | 765.53 | 768.84 | 764.23 | 768.13 | 768.13 | - |
| Jul 26, 2023 | 767.50 | 768.31 | 761.06 | 765.53 | 765.53 | - |
| Jul 25, 2023 | 766.64 | 768.45 | 765.75 | 767.50 | 767.50 | - |
| Jul 24, 2023 | 764.44 | 766.68 | 762.21 | 766.64 | 766.64 | - |
| Jul 21, 2023 | 763.37 | 765.69 | 762.12 | 764.44 | 764.44 | - |
| Jul 20, 2023 | 758.00 | 764.50 | 757.29 | 763.37 | 763.37 | - |
| Jul 19, 2023 | 743.75 | 760.61 | 743.75 | 758.00 | 758.00 | - |
| Jul 18, 2023 | 739.15 | 743.89 | 737.77 | 743.75 | 743.75 | - |
| Jul 17, 2023 | 742.10 | 742.10 | 737.62 | 739.15 | 739.15 | - |
| Jul 14, 2023 | 742.41 | 746.17 | 740.78 | 742.10 | 742.10 | - |
| Jul 13, 2023 | 740.11 | 743.86 | 739.10 | 742.41 | 742.41 | - |
| Jul 12, 2023 | 725.88 | 740.52 | 725.88 | 740.11 | 740.11 | - |
| Jul 11, 2023 | 725.29 | 726.52 | 721.90 | 725.88 | 725.88 | - |
| Jul 10, 2023 | 723.16 | 728.48 | 722.07 | 725.29 | 725.29 | - |
| Jul 7, 2023 | 725.49 | 725.52 | 720.84 | 723.16 | 723.16 | - |
| Jul 6, 2023 | 742.40 | 742.40 | 724.75 | 725.49 | 725.49 | - |
| Jul 5, 2023 | 749.94 | 750.29 | 741.55 | 742.40 | 742.40 | - |
| Jul 4, 2023 | 750.82 | 752.80 | 749.81 | 749.94 | 749.94 | - |
| Jul 3, 2023 | 751.66 | 754.14 | 749.35 | 750.82 | 750.82 | - |
| Jun 30, 2023 | 745.60 | 753.35 | 745.60 | 751.67 | 751.67 | - |
| Jun 29, 2023 | 748.79 | 749.02 | 744.31 | 745.60 | 745.60 | - |
| Jun 28, 2023 | 745.00 | 750.30 | 745.00 | 748.79 | 748.79 | - |
| Jun 27, 2023 | 743.34 | 748.08 | 741.28 | 745.00 | 745.00 | - |
| Jun 26, 2023 | 744.19 | 745.69 | 738.36 | 743.34 | 743.34 | - |
| Jun 23, 2023 | 747.56 | 747.67 | 742.25 | 744.19 | 744.19 | - |
| Jun 22, 2023 | 754.15 | 754.15 | 743.86 | 747.56 | 747.56 | - |
| Jun 21, 2023 | 754.62 | 755.67 | 750.10 | 754.15 | 754.15 | - |
| Jun 20, 2023 | 756.79 | 758.81 | 754.62 | 754.62 | 754.62 | - |
| Jun 19, 2023 | 762.46 | 762.46 | 756.21 | 756.79 | 756.79 | - |
| Jun 16, 2023 | 761.17 | 766.75 | 761.17 | 762.46 | 762.46 | - |
| Jun 15, 2023 | 759.12 | 761.22 | 756.32 | 761.17 | 761.17 | - |
| Jun 14, 2023 | 757.78 | 762.00 | 756.02 | 759.12 | 759.12 | - |
| Jun 13, 2023 | 754.66 | 759.07 | 753.68 | 757.78 | 757.78 | - |
| Jun 12, 2023 | 754.18 | 757.68 | 753.81 | 754.66 | 754.66 | - |
| Jun 9, 2023 | 758.22 | 760.17 | 752.78 | 754.18 | 754.18 | - |
| Jun 8, 2023 | 760.80 | 762.00 | 757.02 | 758.22 | 758.22 | - |
| Jun 7, 2023 | 761.50 | 762.52 | 758.59 | 760.80 | 760.80 | - |
| Jun 6, 2023 | 758.39 | 761.91 | 754.17 | 761.50 | 761.50 | - |
| Jun 5, 2023 | 760.05 | 764.26 | 758.08 | 758.39 | 758.39 | - |
| Jun 2, 2023 | 748.58 | 760.14 | 748.36 | 760.05 | 760.05 | - |
| Jun 1, 2023 | 743.44 | 748.61 | 743.30 | 748.58 | 748.58 | - |
| May 31, 2023 | 751.09 | 751.09 | 743.44 | 743.44 | 743.44 | - |
| May 30, 2023 | 761.95 | 761.95 | 750.27 | 751.09 | 751.09 | - |
| May 29, 2023 | 761.95 | 761.95 | 761.95 | 761.95 | 761.95 | - |
| May 26, 2023 | 757.04 | 763.26 | 754.57 | 761.95 | 761.95 | - |
| May 25, 2023 | 760.84 | 761.32 | 755.98 | 757.04 | 757.04 | - |
| May 24, 2023 | 775.63 | 775.63 | 758.42 | 760.84 | 760.84 | - |
| May 23, 2023 | 776.75 | 779.61 | 774.14 | 775.63 | 775.63 | - |
| May 22, 2023 | 776.40 | 777.84 | 774.59 | 776.75 | 776.75 | - |
Related Tickers
^GSPC S&P 500
5,321.30
+0.34%
^DJI Dow Jones Industrial Average
40,037.74
+0.09%
^IXIC NASDAQ Composite
16,785.10
+0.59%
^NYA NYSE COMPOSITE (DJ)
18,408.81
+0.11%
^XAX NYSE AMEX COMPOSITE INDEX
4,989.54
+0.37%
^RUT Russell 2000
2,103.28
+0.36%
^VIX CBOE Volatility Index
12.31
+2.67%
^FTSE FTSE 100
8,427.36
+0.08%
^GDAXI DAX PERFORMANCE-INDEX
18,765.69
+0.33%
^FCHI CAC 40
8,197.02
+0.36%
^STOXX50E ESTX 50 PR.EUR
5,074.37
+0.04%
^N100 Euronext 100 Index
1,554.23
+0.09%
^BFX BEL 20
4,001.32
-0.09%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
39,069.68
+0.73%
^HSI HANG SENG INDEX
19,636.22
+0.42%
000001.SS SSE Composite Index
3,171.15
+0.54%
399001.SZ Shenzhen Index
9,750.82
+0.43%
^STI STI Index
3,314.05
+0.02%
^AXJO S&P/ASX 200
7,863.70
+0.63%
^AORD ALL ORDINARIES
8,132.10
+0.62%
^BSESN S&P BSE SENSEX
74,005.94
+0.46%
^JKSE IDX COMPOSITE
7,266.69
-0.69%
^KLSE FTSE Bursa Malaysia KLCI
1,627.50
+0.67%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,735.71
+0.31%
^KS11 KOSPI Composite Index
2,742.14
+0.64%
^TWII TSEC weighted index
21,271.63
+0.06%
^GSPTSE S&P/TSX Composite index
22,465.37
+0.74%
^BVSP IBOVESPA
128,345.90
+0.15%
^MXX IPC MEXICO
57,453.68
-0.22%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,988.49
+0.97%
^CASE30 EGX 30 Price Return Index
27,228.80
-0.32%
^JN0U.JO Top 40 USD Net TRI Index
4,350.38
+0.41%