Stuttgart - Delayed Quote GBP
Cboe UK 100 (^BUK100P)
As of 1:12 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 834.60 | 838.18 | 833.67 | 837.76 | 837.76 | - |
| Oct 16, 2024 | 827.20 | 836.00 | 826.68 | 834.60 | 834.60 | - |
| Oct 15, 2024 | 829.54 | 830.72 | 825.60 | 827.20 | 827.20 | - |
| Oct 14, 2024 | 827.09 | 829.71 | 824.72 | 829.54 | 829.54 | - |
| Oct 11, 2024 | 824.98 | 828.19 | 822.76 | 827.09 | 827.09 | - |
| Oct 10, 2024 | 825.37 | 828.17 | 822.92 | 824.98 | 824.98 | - |
| Oct 9, 2024 | 820.18 | 825.50 | 820.14 | 825.37 | 825.37 | - |
| Oct 8, 2024 | 830.70 | 830.70 | 819.47 | 820.18 | 820.18 | - |
| Oct 7, 2024 | 828.74 | 832.89 | 826.86 | 830.70 | 830.70 | - |
| Oct 4, 2024 | 828.15 | 830.65 | 824.10 | 828.74 | 828.74 | - |
| Oct 3, 2024 | 829.89 | 833.60 | 826.71 | 828.15 | 828.15 | - |
| Oct 2, 2024 | 828.74 | 833.16 | 827.46 | 829.89 | 829.89 | - |
| Oct 1, 2024 | 824.66 | 830.20 | 823.73 | 828.74 | 828.74 | - |
| Sep 30, 2024 | 832.81 | 833.54 | 824.19 | 824.66 | 824.66 | - |
| Sep 27, 2024 | 829.59 | 834.31 | 829.56 | 832.81 | 832.81 | - |
| Sep 26, 2024 | 827.91 | 833.92 | 827.03 | 829.59 | 829.59 | - |
| Sep 25, 2024 | 828.34 | 832.11 | 824.66 | 827.91 | 827.91 | - |
| Sep 24, 2024 | 826.22 | 831.04 | 826.22 | 828.34 | 828.34 | - |
| Sep 23, 2024 | 823.77 | 827.12 | 822.08 | 826.22 | 826.22 | - |
| Sep 20, 2024 | 833.99 | 834.03 | 823.11 | 823.77 | 823.77 | - |
| Sep 19, 2024 | 826.21 | 838.12 | 826.21 | 833.99 | 833.99 | - |
| Sep 18, 2024 | 832.32 | 832.33 | 825.42 | 826.21 | 826.21 | - |
| Sep 17, 2024 | 827.78 | 835.55 | 827.78 | 832.32 | 832.32 | - |
| Sep 16, 2024 | 827.40 | 829.46 | 825.29 | 827.78 | 827.78 | - |
| Sep 13, 2024 | 823.99 | 829.07 | 823.05 | 827.40 | 827.40 | - |
| Sep 12, 2024 | 819.82 | 830.33 | 819.82 | 823.99 | 823.99 | - |
| Sep 11, 2024 | 821.91 | 823.71 | 817.20 | 819.82 | 819.82 | - |
| Sep 10, 2024 | 826.66 | 826.66 | 820.04 | 821.91 | 821.91 | - |
| Sep 9, 2024 | 817.18 | 827.54 | 817.18 | 826.66 | 826.66 | - |
| Sep 6, 2024 | 825.08 | 826.56 | 817.10 | 817.18 | 817.18 | - |
| Sep 5, 2024 | 826.75 | 828.82 | 824.95 | 825.08 | 825.08 | - |
| Sep 4, 2024 | 830.63 | 830.65 | 822.97 | 826.75 | 826.75 | - |
| Sep 3, 2024 | 836.73 | 838.75 | 829.44 | 830.63 | 830.63 | - |
| Sep 2, 2024 | 837.19 | 838.38 | 835.78 | 836.73 | 836.73 | - |
| Aug 30, 2024 | 837.89 | 841.25 | 836.68 | 837.19 | 837.19 | - |
| Aug 29, 2024 | 834.14 | 838.62 | 833.16 | 837.89 | 837.89 | - |
| Aug 28, 2024 | 835.07 | 835.88 | 831.81 | 834.14 | 834.14 | - |
| Aug 27, 2024 | 833.15 | 840.11 | 833.02 | 835.07 | 835.07 | - |
| Aug 26, 2024 | 833.15 | 833.15 | 833.15 | 833.15 | 833.15 | - |
| Aug 23, 2024 | 827.62 | 833.23 | 827.62 | 833.15 | 833.15 | - |
| Aug 22, 2024 | 827.64 | 831.51 | 827.46 | 827.62 | 827.62 | - |
| Aug 21, 2024 | 826.27 | 828.88 | 825.80 | 827.64 | 827.64 | - |
| Aug 20, 2024 | 835.35 | 835.35 | 826.21 | 826.27 | 826.27 | - |
| Aug 19, 2024 | 830.56 | 836.41 | 828.11 | 835.35 | 835.35 | - |
| Aug 16, 2024 | 833.68 | 834.37 | 828.83 | 830.56 | 830.56 | - |
| Aug 15, 2024 | 827.47 | 836.16 | 827.27 | 833.68 | 833.68 | - |
| Aug 14, 2024 | 822.29 | 828.80 | 822.29 | 827.47 | 827.47 | - |
| Aug 13, 2024 | 819.75 | 822.97 | 817.28 | 822.29 | 822.29 | - |
| Aug 12, 2024 | 816.40 | 821.59 | 816.40 | 819.75 | 819.75 | - |
| Aug 9, 2024 | 813.12 | 819.48 | 813.04 | 816.40 | 816.40 | - |
| Aug 8, 2024 | 814.85 | 814.85 | 805.60 | 813.12 | 813.12 | - |
| Aug 7, 2024 | 800.20 | 815.86 | 800.20 | 814.85 | 814.85 | - |
| Aug 6, 2024 | 798.69 | 804.51 | 793.29 | 800.20 | 800.20 | - |
| Aug 5, 2024 | 814.93 | 814.93 | 790.42 | 798.69 | 798.69 | - |
| Aug 2, 2024 | 826.39 | 827.14 | 814.47 | 814.93 | 814.93 | - |
| Aug 1, 2024 | 834.70 | 839.57 | 825.60 | 826.39 | 826.39 | - |
| Jul 31, 2024 | 827.48 | 838.67 | 827.48 | 834.70 | 834.70 | - |
| Jul 30, 2024 | 828.40 | 828.81 | 822.19 | 827.48 | 827.48 | - |
| Jul 29, 2024 | 827.75 | 835.19 | 827.75 | 828.40 | 828.40 | - |
| Jul 26, 2024 | 816.71 | 827.75 | 816.46 | 827.75 | 827.75 | - |
| Jul 25, 2024 | 813.58 | 816.98 | 804.06 | 816.71 | 816.71 | - |
| Jul 24, 2024 | 814.73 | 815.78 | 810.04 | 813.58 | 813.58 | - |
| Jul 23, 2024 | 819.01 | 821.58 | 813.92 | 814.73 | 814.73 | - |
| Jul 22, 2024 | 812.70 | 822.49 | 812.70 | 819.01 | 819.01 | - |
| Jul 19, 2024 | 819.24 | 819.24 | 811.74 | 812.70 | 812.70 | - |
| Jul 18, 2024 | 817.66 | 824.63 | 817.66 | 819.24 | 819.24 | - |
| Jul 17, 2024 | 815.66 | 818.91 | 811.66 | 817.66 | 817.66 | - |
| Jul 16, 2024 | 816.46 | 816.46 | 811.03 | 815.66 | 815.66 | - |
| Jul 15, 2024 | 823.70 | 823.70 | 815.54 | 816.46 | 816.46 | - |
| Jul 12, 2024 | 820.63 | 825.37 | 820.63 | 823.70 | 823.70 | - |
| Jul 11, 2024 | 816.35 | 820.79 | 816.34 | 820.63 | 820.63 | - |
| Jul 10, 2024 | 810.80 | 816.71 | 810.67 | 816.35 | 816.35 | - |
| Jul 9, 2024 | 816.60 | 818.66 | 810.48 | 810.80 | 810.80 | - |
| Jul 8, 2024 | 815.61 | 819.93 | 813.89 | 816.60 | 816.60 | - |
| Jul 5, 2024 | 820.06 | 824.21 | 814.57 | 815.61 | 815.61 | - |
| Jul 4, 2024 | 813.62 | 821.95 | 813.62 | 820.06 | 820.06 | - |
| Jul 3, 2024 | 808.01 | 814.07 | 808.01 | 813.62 | 813.62 | - |
| Jul 2, 2024 | 813.97 | 813.97 | 806.54 | 808.01 | 808.01 | - |
| Jul 1, 2024 | 813.63 | 818.62 | 812.90 | 813.97 | 813.97 | - |
| Jun 28, 2024 | 814.33 | 819.49 | 812.16 | 813.63 | 813.63 | - |
| Jun 27, 2024 | 818.62 | 818.77 | 814.23 | 814.33 | 814.33 | - |
| Jun 26, 2024 | 820.55 | 825.58 | 815.72 | 818.62 | 818.62 | - |
| Jun 25, 2024 | 825.68 | 825.73 | 820.13 | 820.55 | 820.55 | - |
| Jun 24, 2024 | 819.62 | 826.55 | 817.30 | 825.68 | 825.68 | - |
| Jun 21, 2024 | 822.72 | 824.02 | 814.91 | 819.61 | 819.61 | - |
| Jun 20, 2024 | 816.25 | 822.78 | 816.19 | 822.72 | 822.72 | - |
| Jun 19, 2024 | 815.73 | 817.30 | 812.63 | 816.25 | 816.25 | - |
| Jun 18, 2024 | 810.95 | 816.73 | 810.95 | 815.73 | 815.73 | - |
| Jun 17, 2024 | 811.22 | 814.78 | 808.31 | 810.95 | 810.95 | - |
| Jun 14, 2024 | 812.42 | 814.05 | 807.49 | 811.22 | 811.22 | - |
| Jun 13, 2024 | 819.42 | 819.42 | 811.37 | 812.42 | 812.42 | - |
| Jun 12, 2024 | 811.44 | 821.07 | 811.44 | 819.42 | 819.42 | - |
| Jun 11, 2024 | 820.02 | 823.45 | 808.88 | 811.44 | 811.44 | - |
| Jun 10, 2024 | 822.55 | 822.55 | 816.38 | 820.02 | 820.02 | - |
| Jun 7, 2024 | 825.85 | 826.66 | 818.10 | 822.55 | 822.55 | - |
| Jun 6, 2024 | 822.65 | 825.85 | 821.78 | 825.85 | 825.85 | - |
| Jun 5, 2024 | 820.70 | 825.05 | 820.70 | 822.65 | 822.65 | - |
| Jun 4, 2024 | 824.85 | 824.99 | 817.47 | 820.70 | 820.70 | - |
| Jun 3, 2024 | 825.83 | 835.24 | 823.99 | 824.85 | 824.85 | - |
| May 31, 2024 | 821.68 | 826.83 | 820.07 | 825.83 | 825.83 | - |
| May 30, 2024 | 816.36 | 821.79 | 814.01 | 821.68 | 821.68 | - |
| May 29, 2024 | 824.14 | 824.14 | 816.07 | 816.36 | 816.36 | - |
| May 28, 2024 | 830.54 | 831.94 | 822.32 | 824.14 | 824.14 | - |
| May 27, 2024 | 830.54 | 830.54 | 830.54 | 830.54 | 830.54 | - |
| May 24, 2024 | 832.63 | 832.63 | 825.15 | 830.54 | 830.54 | - |
| May 23, 2024 | 835.50 | 836.53 | 831.67 | 832.63 | 832.63 | - |
| May 22, 2024 | 840.04 | 840.04 | 832.81 | 835.50 | 835.50 | - |
| May 21, 2024 | 840.87 | 840.87 | 836.18 | 840.04 | 840.04 | - |
| May 20, 2024 | 840.22 | 843.48 | 840.11 | 840.87 | 840.87 | - |
| 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 | - |
Related Tickers
^GSPC S&P 500
5,842.47
+0.47%
^DJI Dow Jones Industrial Average
43,077.70
+0.79%
^IXIC NASDAQ Composite
18,367.08
+0.28%
^NYA NYSE COMPOSITE (DJ)
19,825.48
+0.75%
^XAX NYSE AMEX COMPOSITE INDEX
5,345.18
+1.38%
^RUT Russell 2000
2,286.68
+1.64%
^VIX CBOE Volatility Index
19.34
-1.23%
^FTSE FTSE 100
8,365.05
+0.43%
^GDAXI DAX PERFORMANCE-INDEX
19,587.44
+0.80%
^FCHI CAC 40
7,581.16
+1.19%
^STOXX50E ESTX 50 PR.EUR
4,950.14
+0.84%
^N100 Euronext 100 Index
1,486.09
+0.94%
^BFX BEL 20
4,326.72
+0.47%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,911.19
-0.69%
^HSI HANG SENG INDEX
20,079.10
-1.02%
000001.SS SSE Composite Index
3,169.38
-1.05%
399001.SZ Shenzhen Index
9,891.76
-0.74%
^STI STI Index
3,625.25
+0.96%
^AXJO S&P/ASX 200
8,355.90
+0.86%
^AORD ALL ORDINARIES
8,624.10
+0.79%
^BSESN S&P BSE SENSEX
81,006.61
-0.61%
^JKSE IDX COMPOSITE
7,735.04
+1.13%
^KLSE FTSE Bursa Malaysia KLCI
1,641.44
+0.54%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,768.54
+1.01%
^KS11 KOSPI Composite Index
2,609.30
-0.04%
^TWII TSEC weighted index
23,053.84
+0.19%
^GSPTSE S&P/TSX Composite index
24,561.20
+0.50%
^BVSP IBOVESPA
131,749.72
+0.54%
^MXX IPC MEXICO
52,483.62
+0.20%
^IPSA S&P IPSA
6,542.64
-0.25%
^MERV MERVAL
1,776,060.50
-2.21%
^TA125.TA TA-125
2,132.25
+0.65%
^CASE30 EGX 30 Price Return Index
30,113.70
-1.41%
^JN0U.JO Top 40 USD Net TRI Index
4,784.05
+0.34%