Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Milan - Delayed Quote EUR
FTSE MIB Index (FTSEMIB.MI)
38,454.20
-103.18
(-0.27%)
At close: 5:35:27 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Apr 2, 2025 | 38,426.91 | 38,562.68 | 38,042.78 | 38,454.20 | 38,454.20 | - |
| Apr 1, 2025 | 38,240.00 | 38,624.00 | 38,154.00 | 38,557.00 | 38,557.00 | 689,017,500 |
| Mar 31, 2025 | 38,440.00 | 38,441.00 | 37,874.00 | 38,052.00 | 38,052.00 | 751,265,400 |
| Mar 28, 2025 | 39,032.00 | 39,096.00 | 38,636.00 | 38,739.00 | 38,739.00 | 775,214,800 |
| Mar 27, 2025 | 38,701.00 | 39,191.00 | 38,433.00 | 39,099.00 | 39,099.00 | 1,088,980,700 |
| Mar 26, 2025 | 39,561.00 | 39,604.00 | 39,026.00 | 39,058.00 | 39,058.00 | 606,155,600 |
| Mar 25, 2025 | 39,090.00 | 39,499.00 | 39,084.00 | 39,385.00 | 39,385.00 | 648,785,900 |
| Mar 24, 2025 | 39,262.00 | 39,368.00 | 38,881.00 | 38,973.00 | 38,973.00 | 757,809,500 |
| Mar 21, 2025 | 38,975.00 | 39,232.00 | 38,862.00 | 39,036.00 | 39,036.00 | 829,683,400 |
| Mar 20, 2025 | 39,775.00 | 39,826.00 | 38,946.00 | 39,188.00 | 39,188.00 | 585,646,600 |
| Mar 19, 2025 | 39,418.00 | 39,753.00 | 39,375.00 | 39,713.00 | 39,713.00 | 441,979,200 |
| Mar 18, 2025 | 39,184.00 | 39,569.00 | 39,154.00 | 39,534.00 | 39,534.00 | 806,427,300 |
| Mar 17, 2025 | 38,691.00 | 39,063.00 | 38,592.00 | 39,022.00 | 39,022.00 | 563,509,900 |
| Mar 14, 2025 | 37,955.00 | 38,661.00 | 37,784.00 | 38,655.00 | 38,655.00 | 988,251,200 |
| Mar 13, 2025 | 38,112.00 | 38,385.00 | 37,858.00 | 38,000.00 | 38,000.00 | 572,831,800 |
| Mar 12, 2025 | 38,011.00 | 38,380.00 | 37,961.00 | 38,307.00 | 38,307.00 | 417,177,800 |
| Mar 11, 2025 | 38,345.00 | 38,381.00 | 37,533.00 | 37,698.00 | 37,698.00 | 558,636,700 |
| Mar 10, 2025 | 38,817.00 | 38,884.00 | 38,086.00 | 38,226.00 | 38,226.00 | 543,969,700 |
| Mar 7, 2025 | 38,572.00 | 38,802.00 | 38,322.00 | 38,593.00 | 38,593.00 | 596,530,600 |
| Mar 6, 2025 | 38,818.00 | 38,931.00 | 38,359.00 | 38,780.00 | 38,780.00 | 696,969,500 |
| Mar 5, 2025 | 38,256.00 | 38,762.00 | 38,150.00 | 38,519.00 | 38,519.00 | 659,682,000 |
| Mar 4, 2025 | 38,708.00 | 38,814.00 | 37,558.00 | 37,736.00 | 37,736.00 | 802,661,300 |
| Mar 3, 2025 | 38,644.00 | 39,248.00 | 38,404.00 | 39,069.00 | 39,069.00 | 526,157,100 |
| Feb 28, 2025 | 38,415.00 | 38,691.00 | 38,324.00 | 38,655.00 | 38,655.00 | 637,789,400 |
| Feb 27, 2025 | 39,044.00 | 39,046.00 | 38,380.00 | 38,623.00 | 38,623.00 | 548,304,800 |
| Feb 26, 2025 | 38,826.00 | 39,252.00 | 38,798.00 | 39,225.00 | 39,225.00 | 693,421,700 |
| Feb 25, 2025 | 38,323.00 | 38,910.00 | 38,303.00 | 38,715.00 | 38,715.00 | 532,235,400 |
| Feb 24, 2025 | 38,433.00 | 38,594.00 | 38,155.00 | 38,473.00 | 38,473.00 | 613,633,000 |
| Feb 21, 2025 | 38,405.00 | 38,492.00 | 38,285.00 | 38,421.00 | 38,421.00 | 463,321,500 |
| Feb 20, 2025 | 38,405.00 | 38,532.00 | 38,179.00 | 38,249.00 | 38,249.00 | 471,872,000 |
| Feb 19, 2025 | 38,666.00 | 38,883.00 | 38,320.00 | 38,348.00 | 38,348.00 | 924,138,500 |
| Feb 18, 2025 | 38,467.00 | 38,581.00 | 38,418.00 | 38,554.00 | 38,554.00 | 686,047,400 |
| Feb 17, 2025 | 37,998.00 | 38,423.00 | 37,997.00 | 38,328.00 | 38,328.00 | 802,872,800 |
| Feb 14, 2025 | 37,879.00 | 38,152.00 | 37,836.00 | 37,978.00 | 37,978.00 | 1,370,867,400 |
| Feb 13, 2025 | 37,770.00 | 37,908.00 | 37,547.00 | 37,908.00 | 37,908.00 | 1,202,663,000 |
| Feb 12, 2025 | 37,739.00 | 37,803.00 | 37,519.00 | 37,531.00 | 37,531.00 | 762,449,600 |
| Feb 11, 2025 | 37,303.00 | 37,585.00 | 37,133.00 | 37,582.00 | 37,582.00 | 732,372,300 |
| Feb 10, 2025 | 37,122.00 | 37,260.00 | 37,077.00 | 37,242.00 | 37,242.00 | 948,719,900 |
| Feb 7, 2025 | 37,123.00 | 37,182.00 | 36,971.00 | 37,056.00 | 37,056.00 | 1,361,405,300 |
| Feb 6, 2025 | 36,709.00 | 37,122.00 | 36,655.00 | 37,122.00 | 37,122.00 | 711,830,300 |
| Feb 5, 2025 | 36,597.00 | 36,600.00 | 36,408.00 | 36,581.00 | 36,581.00 | 454,549,700 |
| Feb 4, 2025 | 36,342.00 | 36,720.00 | 35,914.00 | 36,719.00 | 36,719.00 | 560,545,100 |
| Feb 3, 2025 | 35,929.00 | 36,303.00 | 35,816.00 | 36,219.00 | 36,219.00 | 509,669,300 |
| Jan 31, 2025 | 36,552.00 | 36,628.00 | 36,378.00 | 36,472.00 | 36,472.00 | 343,673,300 |
| Jan 30, 2025 | 36,465.00 | 36,475.00 | 36,298.00 | 36,430.00 | 36,430.00 | 523,868,800 |
| Jan 29, 2025 | 36,295.00 | 36,410.00 | 36,163.00 | 36,372.00 | 36,372.00 | 414,185,300 |
| Jan 28, 2025 | 36,255.00 | 36,501.00 | 36,122.00 | 36,147.00 | 36,147.00 | 855,447,800 |
| Jan 27, 2025 | 36,110.00 | 36,337.00 | 35,898.00 | 36,191.00 | 36,191.00 | 462,187,600 |
| Jan 24, 2025 | 36,300.00 | 36,473.00 | 36,119.00 | 36,201.00 | 36,201.00 | 532,690,300 |
| Jan 23, 2025 | 35,854.00 | 36,124.00 | 35,789.00 | 36,113.00 | 36,113.00 | 430,421,500 |
| Jan 22, 2025 | 36,099.00 | 36,223.00 | 35,821.00 | 35,854.00 | 35,854.00 | 562,244,000 |
| Jan 21, 2025 | 36,082.00 | 36,139.00 | 35,922.00 | 36,059.00 | 36,059.00 | 393,681,100 |
| Jan 20, 2025 | 36,243.00 | 36,351.00 | 36,075.00 | 36,144.00 | 36,144.00 | 668,313,400 |
| Jan 17, 2025 | 35,941.00 | 36,314.00 | 35,930.00 | 36,268.00 | 36,268.00 | 496,292,700 |
| Jan 16, 2025 | 35,890.00 | 36,011.00 | 35,768.00 | 35,820.00 | 35,820.00 | 482,661,200 |
| Jan 15, 2025 | 35,232.00 | 35,701.00 | 35,177.00 | 35,647.00 | 35,647.00 | 596,605,700 |
| Jan 14, 2025 | 35,024.00 | 35,219.00 | 34,981.00 | 35,125.00 | 35,125.00 | 585,835,700 |
| Jan 13, 2025 | 34,969.00 | 35,005.00 | 34,620.00 | 34,799.00 | 34,799.00 | 366,754,000 |
| Jan 10, 2025 | 35,375.00 | 35,433.00 | 35,090.00 | 35,090.00 | 35,090.00 | 530,209,900 |
| Jan 9, 2025 | 34,961.00 | 35,391.00 | 34,855.00 | 35,316.00 | 35,316.00 | 363,840,900 |
| Jan 8, 2025 | 34,940.00 | 35,268.00 | 34,843.00 | 35,109.00 | 35,109.00 | 493,185,100 |
| Jan 7, 2025 | 34,724.00 | 34,952.00 | 34,356.00 | 34,939.00 | 34,939.00 | 505,449,800 |
| Jan 6, 2025 | 34,257.00 | 34,782.00 | 34,167.00 | 34,781.00 | 34,781.00 | 375,527,700 |
| Jan 3, 2025 | 34,372.00 | 34,377.00 | 34,052.00 | 34,128.00 | 34,128.00 | 338,242,500 |
| Jan 2, 2025 | 34,348.00 | 34,456.00 | 33,780.00 | 34,375.00 | 34,375.00 | 365,123,000 |
| Dec 30, 2024 | 34,062.00 | 34,340.00 | 33,966.00 | 34,186.00 | 34,186.00 | 257,118,800 |
| Dec 27, 2024 | 33,821.00 | 34,161.00 | 33,624.00 | 34,161.00 | 34,161.00 | 299,542,900 |
| Dec 23, 2024 | 33,648.00 | 33,850.00 | 33,541.00 | 33,740.00 | 33,740.00 | 327,667,800 |
| Dec 20, 2024 | 33,519.00 | 33,793.00 | 33,267.00 | 33,766.00 | 33,766.00 | 855,656,400 |
| Dec 19, 2024 | 34,026.00 | 34,170.00 | 33,708.00 | 33,787.00 | 33,787.00 | 978,558,200 |
| Dec 18, 2024 | 34,318.00 | 34,505.00 | 34,210.00 | 34,401.00 | 34,401.00 | 557,313,000 |
| Dec 17, 2024 | 34,474.00 | 34,602.00 | 34,238.00 | 34,315.00 | 34,315.00 | 1,172,183,800 |
| Dec 16, 2024 | 34,905.00 | 35,005.00 | 34,660.00 | 34,740.00 | 34,740.00 | 802,998,500 |
| Dec 13, 2024 | 34,907.00 | 35,007.00 | 34,821.00 | 34,889.00 | 34,889.00 | 695,101,200 |
| Dec 12, 2024 | 34,841.00 | 34,959.00 | 34,829.00 | 34,857.00 | 34,857.00 | 495,362,800 |
| Dec 11, 2024 | 34,558.00 | 34,753.00 | 34,538.00 | 34,731.00 | 34,731.00 | 544,906,400 |
| Dec 10, 2024 | 34,544.00 | 34,621.00 | 34,394.00 | 34,525.00 | 34,525.00 | 404,773,400 |
| Dec 9, 2024 | 34,955.00 | 34,965.00 | 34,553.00 | 34,560.00 | 34,560.00 | 420,210,300 |
| Dec 6, 2024 | 34,659.00 | 34,886.00 | 34,649.00 | 34,750.00 | 34,750.00 | 448,159,500 |
| Dec 5, 2024 | 34,121.00 | 34,652.00 | 34,117.00 | 34,626.00 | 34,626.00 | 538,473,500 |
| Dec 4, 2024 | 33,937.00 | 34,271.00 | 33,936.00 | 34,084.00 | 34,084.00 | 433,110,000 |
| Dec 3, 2024 | 33,614.00 | 33,958.00 | 33,609.00 | 33,829.00 | 33,829.00 | 414,505,000 |
| Dec 2, 2024 | 33,238.00 | 33,598.00 | 33,100.00 | 33,483.00 | 33,483.00 | 426,767,800 |
| Nov 29, 2024 | 33,156.00 | 33,422.00 | 33,106.00 | 33,415.00 | 33,415.00 | 380,268,400 |
| Nov 28, 2024 | 33,236.00 | 33,358.00 | 33,145.00 | 33,260.00 | 33,260.00 | 288,001,300 |
| Nov 27, 2024 | 32,993.00 | 33,090.00 | 32,709.00 | 33,090.00 | 33,090.00 | 334,977,500 |
| Nov 26, 2024 | 33,242.00 | 33,390.00 | 32,988.00 | 33,168.00 | 33,168.00 | 449,817,200 |
| Nov 25, 2024 | 33,666.00 | 33,708.00 | 33,291.00 | 33,428.00 | 33,428.00 | 823,025,500 |
| Nov 22, 2024 | 33,503.00 | 33,541.00 | 32,960.00 | 33,495.00 | 33,495.00 | 428,627,900 |
| Nov 21, 2024 | 33,252.00 | 33,330.00 | 32,860.00 | 33,295.00 | 33,295.00 | 387,014,500 |
| Nov 20, 2024 | 33,530.00 | 33,544.00 | 33,131.00 | 33,228.00 | 33,228.00 | 338,448,900 |
| Nov 19, 2024 | 33,788.00 | 33,830.00 | 32,788.00 | 33,325.00 | 33,325.00 | 544,255,400 |
| Nov 18, 2024 | 33,889.00 | 33,890.00 | 33,490.00 | 33,758.00 | 33,758.00 | 439,309,800 |
| Nov 15, 2024 | 34,265.00 | 34,470.00 | 34,145.00 | 34,192.00 | 34,192.00 | 461,802,100 |
| Nov 14, 2024 | 33,815.00 | 34,365.00 | 33,745.00 | 34,358.00 | 34,358.00 | 895,767,100 |
| Nov 13, 2024 | 33,575.00 | 33,856.00 | 33,475.00 | 33,708.00 | 33,708.00 | 411,588,800 |
| Nov 12, 2024 | 34,077.00 | 34,169.00 | 33,604.00 | 33,607.00 | 33,607.00 | 525,441,600 |
| Nov 11, 2024 | 34,087.00 | 34,381.00 | 34,035.00 | 34,344.00 | 34,344.00 | 354,100,700 |
| Nov 8, 2024 | 33,992.00 | 33,995.00 | 33,602.00 | 33,817.00 | 33,817.00 | 482,787,800 |
| Nov 7, 2024 | 34,096.00 | 34,376.00 | 33,935.00 | 33,981.00 | 33,981.00 | 506,580,700 |
| Nov 6, 2024 | 34,615.00 | 34,969.00 | 33,829.00 | 33,941.00 | 33,941.00 | 624,762,000 |
| Nov 5, 2024 | 34,546.00 | 34,706.00 | 34,344.00 | 34,472.00 | 34,472.00 | 342,390,300 |
| Nov 4, 2024 | 34,668.00 | 34,819.00 | 34,537.00 | 34,541.00 | 34,541.00 | 344,767,100 |
| Nov 1, 2024 | 34,314.00 | 34,766.00 | 34,282.00 | 34,676.00 | 34,676.00 | 328,993,400 |
| Oct 31, 2024 | 34,192.00 | 34,464.00 | 34,080.00 | 34,281.00 | 34,281.00 | 426,008,000 |
| Oct 30, 2024 | 34,767.00 | 34,783.00 | 34,360.00 | 34,503.00 | 34,503.00 | 398,146,100 |
| Oct 29, 2024 | 35,127.00 | 35,245.00 | 34,901.00 | 34,926.00 | 34,926.00 | 345,443,000 |
| Oct 28, 2024 | 34,960.00 | 35,032.00 | 34,698.00 | 35,016.00 | 35,016.00 | 333,319,100 |
| Oct 25, 2024 | 34,727.00 | 34,884.00 | 34,634.00 | 34,776.00 | 34,776.00 | 357,484,200 |
| Oct 24, 2024 | 34,777.00 | 35,014.00 | 34,699.00 | 34,699.00 | 34,699.00 | 385,195,400 |
| Oct 23, 2024 | 34,675.00 | 34,828.00 | 34,625.00 | 34,697.00 | 34,697.00 | 506,482,100 |
| Oct 22, 2024 | 34,937.00 | 34,946.00 | 34,511.00 | 34,734.00 | 34,734.00 | 343,029,900 |
| Oct 21, 2024 | 35,182.00 | 35,278.00 | 34,954.00 | 34,956.00 | 34,956.00 | 333,488,700 |
| Oct 18, 2024 | 35,033.00 | 35,206.00 | 35,006.00 | 35,204.00 | 35,204.00 | 429,283,500 |
| Oct 17, 2024 | 34,775.00 | 35,149.00 | 34,774.00 | 35,039.00 | 35,039.00 | 456,578,900 |
| Oct 16, 2024 | 34,424.00 | 34,720.00 | 34,409.00 | 34,660.00 | 34,660.00 | 458,241,700 |
| Oct 15, 2024 | 34,737.00 | 34,880.00 | 34,543.00 | 34,578.00 | 34,578.00 | 492,746,600 |
| Oct 14, 2024 | 34,420.00 | 34,691.00 | 34,329.00 | 34,681.00 | 34,681.00 | 401,585,700 |
| Oct 11, 2024 | 34,080.00 | 34,312.00 | 33,979.00 | 34,308.00 | 34,308.00 | 641,889,500 |
| Oct 10, 2024 | 33,935.00 | 34,100.00 | 33,901.00 | 34,077.00 | 34,077.00 | 426,228,100 |
| Oct 9, 2024 | 33,744.00 | 33,934.00 | 33,603.00 | 33,933.00 | 33,933.00 | 351,426,000 |
| Oct 8, 2024 | 33,650.00 | 33,887.00 | 33,503.00 | 33,734.00 | 33,734.00 | 327,287,900 |
| Oct 7, 2024 | 33,718.00 | 33,842.00 | 33,448.00 | 33,815.00 | 33,815.00 | 395,303,100 |
| Oct 4, 2024 | 33,198.00 | 33,661.00 | 33,198.00 | 33,594.00 | 33,594.00 | 504,674,900 |
| Oct 3, 2024 | 33,574.00 | 33,635.00 | 33,129.00 | 33,170.00 | 33,170.00 | 677,511,600 |
| Oct 2, 2024 | 33,728.00 | 33,970.00 | 33,494.00 | 33,675.00 | 33,675.00 | 421,988,900 |
| Oct 1, 2024 | 34,231.00 | 34,249.00 | 33,695.00 | 33,771.00 | 33,771.00 | 486,524,000 |
| Sep 30, 2024 | 34,600.00 | 34,623.00 | 34,085.00 | 34,125.00 | 34,125.00 | 487,924,800 |
| Sep 27, 2024 | 34,397.00 | 34,738.00 | 34,354.00 | 34,727.00 | 34,727.00 | 372,634,500 |
| Sep 26, 2024 | 34,084.00 | 34,441.00 | 34,084.00 | 34,409.00 | 34,409.00 | 503,973,800 |
| Sep 25, 2024 | 33,764.00 | 33,988.00 | 33,699.00 | 33,841.00 | 33,841.00 | 250,809,300 |
| Sep 24, 2024 | 33,883.00 | 33,952.00 | 33,762.00 | 33,881.00 | 33,881.00 | 336,848,600 |
| Sep 23, 2024 | 33,765.00 | 33,790.00 | 33,485.00 | 33,680.00 | 33,680.00 | 338,458,800 |
| Sep 20, 2024 | 33,906.00 | 33,995.00 | 33,732.00 | 33,762.00 | 33,762.00 | 913,864,000 |
| Sep 19, 2024 | 33,986.00 | 34,048.00 | 33,769.00 | 34,045.00 | 34,045.00 | 600,133,600 |
| Sep 18, 2024 | 33,801.00 | 33,861.00 | 33,607.00 | 33,655.00 | 33,655.00 | 592,494,700 |
| Sep 17, 2024 | 33,689.00 | 33,931.00 | 33,671.00 | 33,780.00 | 33,780.00 | 539,786,400 |
| Sep 16, 2024 | 33,422.00 | 33,734.00 | 33,416.00 | 33,570.00 | 33,570.00 | 519,663,000 |
| Sep 13, 2024 | 33,496.00 | 33,680.00 | 33,446.00 | 33,568.00 | 33,568.00 | 488,164,200 |
| Sep 12, 2024 | 33,538.00 | 33,600.00 | 33,171.00 | 33,454.00 | 33,454.00 | 764,202,000 |
| Sep 11, 2024 | 33,200.00 | 33,415.00 | 32,974.00 | 33,174.00 | 33,174.00 | 338,737,900 |
| Sep 10, 2024 | 33,547.00 | 33,732.00 | 33,161.00 | 33,213.00 | 33,213.00 | 423,619,900 |
| Sep 9, 2024 | 33,428.00 | 33,699.00 | 33,423.00 | 33,590.00 | 33,590.00 | 289,274,600 |
| Sep 6, 2024 | 33,611.00 | 33,841.00 | 33,243.00 | 33,291.00 | 33,291.00 | 457,291,500 |
| Sep 5, 2024 | 33,580.00 | 33,841.00 | 33,551.00 | 33,685.00 | 33,685.00 | 364,001,600 |
| Sep 4, 2024 | 33,388.00 | 33,803.00 | 33,374.00 | 33,682.00 | 33,682.00 | 335,377,100 |
| Sep 3, 2024 | 34,362.00 | 34,429.00 | 33,797.00 | 33,863.00 | 33,863.00 | 420,915,300 |
| Sep 2, 2024 | 34,393.00 | 34,421.00 | 34,170.00 | 34,321.00 | 34,321.00 | 252,878,500 |
| Aug 30, 2024 | 34,262.00 | 34,446.00 | 34,249.00 | 34,373.00 | 34,373.00 | 426,715,900 |
| Aug 29, 2024 | 33,908.00 | 34,194.00 | 33,907.00 | 34,192.00 | 34,192.00 | 333,429,500 |
| Aug 28, 2024 | 33,832.00 | 33,962.00 | 33,811.00 | 33,880.00 | 33,880.00 | 295,087,000 |
| Aug 27, 2024 | 33,654.00 | 33,836.00 | 33,631.00 | 33,779.00 | 33,779.00 | 383,586,800 |
| Aug 26, 2024 | 33,632.00 | 33,704.00 | 33,546.00 | 33,605.00 | 33,605.00 | 376,985,800 |
| Aug 23, 2024 | 33,429.00 | 33,704.00 | 33,414.00 | 33,650.00 | 33,650.00 | 248,063,100 |
| Aug 22, 2024 | 33,307.00 | 33,436.00 | 33,277.00 | 33,311.00 | 33,311.00 | 288,930,100 |
| Aug 21, 2024 | 33,108.00 | 33,382.00 | 33,106.00 | 33,312.00 | 33,312.00 | 269,871,000 |
| Aug 20, 2024 | 33,344.00 | 33,461.00 | 33,067.00 | 33,076.00 | 33,076.00 | 317,619,000 |
| Aug 19, 2024 | 33,053.00 | 33,365.00 | 33,047.00 | 33,266.00 | 33,266.00 | 462,794,800 |
| Aug 16, 2024 | 32,988.00 | 33,109.00 | 32,828.00 | 33,041.00 | 33,041.00 | 401,515,600 |
| Aug 14, 2024 | 32,188.00 | 32,344.00 | 32,150.00 | 32,328.00 | 32,328.00 | 280,142,000 |
| Aug 13, 2024 | 32,078.00 | 32,096.00 | 31,782.00 | 32,006.00 | 32,006.00 | 304,415,100 |
| Aug 12, 2024 | 31,889.00 | 32,066.00 | 31,811.00 | 31,928.00 | 31,928.00 | 228,420,600 |
| Aug 9, 2024 | 31,814.00 | 32,059.00 | 31,630.00 | 31,782.00 | 31,782.00 | 272,839,500 |
| Aug 8, 2024 | 31,554.00 | 31,782.00 | 31,288.00 | 31,742.00 | 31,742.00 | 351,410,600 |
| Aug 7, 2024 | 31,352.00 | 31,914.00 | 31,217.00 | 31,832.00 | 31,832.00 | 468,287,300 |
| Aug 6, 2024 | 31,446.00 | 31,542.00 | 30,868.00 | 31,107.00 | 31,107.00 | 478,252,000 |
| Aug 5, 2024 | 31,458.00 | 31,476.00 | 30,653.00 | 31,294.00 | 31,294.00 | 763,033,800 |
| Aug 2, 2024 | 32,213.00 | 32,530.00 | 31,909.00 | 32,019.00 | 32,019.00 | 645,161,200 |
| Aug 1, 2024 | 33,608.00 | 33,626.00 | 32,786.00 | 32,857.00 | 32,857.00 | 587,351,400 |
| Jul 31, 2024 | 34,034.00 | 34,062.00 | 33,674.00 | 33,764.00 | 33,764.00 | 395,506,500 |
| Jul 30, 2024 | 33,717.00 | 34,052.00 | 33,649.00 | 33,908.00 | 33,908.00 | 408,639,800 |
| Jul 29, 2024 | 34,023.00 | 34,065.00 | 33,573.00 | 33,641.00 | 33,641.00 | 288,200,300 |
| Jul 26, 2024 | 33,725.00 | 33,889.00 | 33,676.00 | 33,812.00 | 33,812.00 | 330,934,600 |
| Jul 25, 2024 | 34,243.00 | 34,269.00 | 33,502.00 | 33,771.00 | 33,771.00 | 481,967,300 |
| Jul 24, 2024 | 34,447.00 | 34,558.00 | 34,164.00 | 34,472.00 | 34,472.00 | 433,198,400 |
| Jul 23, 2024 | 34,699.00 | 34,864.00 | 34,542.00 | 34,638.00 | 34,638.00 | 667,686,600 |
| Jul 22, 2024 | 34,298.00 | 34,717.00 | 34,298.00 | 34,615.00 | 34,615.00 | 608,197,500 |
| Jul 19, 2024 | 34,387.00 | 34,428.00 | 34,179.00 | 34,216.00 | 34,216.00 | 358,430,500 |
| Jul 18, 2024 | 34,467.00 | 34,776.00 | 34,337.00 | 34,529.00 | 34,529.00 | 407,967,900 |
| Jul 17, 2024 | 34,333.00 | 34,480.00 | 34,170.00 | 34,380.00 | 34,380.00 | 326,217,500 |
| Jul 16, 2024 | 34,210.00 | 34,422.00 | 34,029.00 | 34,369.00 | 34,369.00 | 290,944,900 |
| Jul 15, 2024 | 34,512.00 | 34,567.00 | 34,330.00 | 34,376.00 | 34,376.00 | 296,593,400 |
| Jul 12, 2024 | 34,438.00 | 34,631.00 | 34,388.00 | 34,581.00 | 34,581.00 | 387,045,000 |
| Jul 11, 2024 | 34,425.00 | 34,487.00 | 34,228.00 | 34,318.00 | 34,318.00 | 420,305,900 |
| Jul 10, 2024 | 33,983.00 | 34,311.00 | 33,848.00 | 34,306.00 | 34,306.00 | 523,294,400 |
| Jul 9, 2024 | 34,008.00 | 34,142.00 | 33,792.00 | 33,864.00 | 33,864.00 | 319,069,400 |
| Jul 8, 2024 | 33,941.00 | 34,442.00 | 33,871.00 | 34,047.00 | 34,047.00 | 373,789,300 |
| Jul 5, 2024 | 34,212.00 | 34,342.00 | 33,806.00 | 33,988.00 | 33,988.00 | 359,143,100 |
| Jul 4, 2024 | 33,975.00 | 34,131.00 | 33,957.00 | 34,106.00 | 34,106.00 | 282,322,800 |
| Jul 3, 2024 | 33,675.00 | 33,966.00 | 33,614.00 | 33,845.00 | 33,845.00 | 417,858,300 |
| Jul 2, 2024 | 33,556.00 | 33,581.00 | 33,262.00 | 33,481.00 | 33,481.00 | 407,353,000 |
| Jul 1, 2024 | 33,743.00 | 33,839.00 | 33,525.00 | 33,717.00 | 33,717.00 | - |
| Jun 28, 2024 | 33,320.00 | 33,376.00 | 33,032.00 | 33,154.00 | 33,154.00 | 365,935,400 |
| Jun 27, 2024 | 33,561.00 | 33,609.00 | 33,162.00 | 33,187.00 | 33,187.00 | 324,964,400 |
| Jun 26, 2024 | 33,812.00 | 33,827.00 | 33,372.00 | 33,542.00 | 33,542.00 | 397,013,300 |
| Jun 25, 2024 | 33,699.00 | 33,839.00 | 33,632.00 | 33,707.00 | 33,707.00 | 336,770,200 |
| Jun 24, 2024 | 33,366.00 | 33,864.00 | 33,364.00 | 33,835.00 | 33,835.00 | 383,695,000 |
| Jun 21, 2024 | 33,476.00 | 33,551.00 | 33,138.00 | 33,309.00 | 33,309.00 | 778,922,800 |
| Jun 20, 2024 | 33,240.00 | 33,711.00 | 33,218.00 | 33,675.00 | 33,675.00 | 349,086,600 |
| Jun 19, 2024 | 33,352.00 | 33,506.00 | 33,215.00 | 33,220.00 | 33,220.00 | 316,369,700 |
| Jun 18, 2024 | 33,224.00 | 33,353.00 | 33,089.00 | 33,316.00 | 33,316.00 | 376,591,700 |
| Jun 17, 2024 | 32,916.00 | 33,103.00 | 32,590.00 | 32,908.00 | 32,908.00 | 367,868,000 |
| Jun 14, 2024 | 33,580.00 | 33,593.00 | 32,474.00 | 32,665.00 | 32,665.00 | 709,195,500 |
| Jun 13, 2024 | 34,311.00 | 34,322.00 | 33,558.00 | 33,610.00 | 33,610.00 | 514,784,900 |
| Jun 12, 2024 | 34,045.00 | 34,395.00 | 33,991.00 | 34,359.00 | 34,359.00 | 493,848,300 |
| Jun 11, 2024 | 34,616.00 | 34,639.00 | 33,723.00 | 33,874.00 | 33,874.00 | 521,145,400 |
| Jun 10, 2024 | 34,427.00 | 34,542.00 | 34,241.00 | 34,542.00 | 34,542.00 | 391,058,900 |
| Jun 7, 2024 | 34,971.00 | 34,973.00 | 34,461.00 | 34,660.00 | 34,660.00 | 362,948,100 |
| Jun 6, 2024 | 34,696.00 | 34,861.00 | 34,502.00 | 34,834.00 | 34,834.00 | 472,012,500 |
| Jun 5, 2024 | 34,434.00 | 34,742.00 | 34,397.00 | 34,508.00 | 34,508.00 | 467,717,000 |
| Jun 4, 2024 | 34,615.00 | 34,615.00 | 34,158.00 | 34,276.00 | 34,276.00 | 553,987,000 |
| Jun 3, 2024 | 34,803.00 | 34,852.00 | 34,615.00 | 34,670.00 | 34,670.00 | 838,981,300 |
| May 31, 2024 | 34,528.00 | 34,553.00 | 34,320.00 | 34,492.00 | 34,492.00 | 1,046,300,800 |
| May 30, 2024 | 34,016.00 | 34,477.00 | 34,010.00 | 34,448.00 | 34,448.00 | 1,211,532,600 |
| May 29, 2024 | 34,596.00 | 34,637.00 | 34,073.00 | 34,151.00 | 34,151.00 | 450,281,000 |
| May 28, 2024 | 34,861.00 | 34,873.00 | 34,534.00 | 34,660.00 | 34,660.00 | 391,101,000 |
| May 27, 2024 | 34,503.00 | 34,762.00 | 34,457.00 | 34,762.00 | 34,762.00 | 354,520,400 |
| May 24, 2024 | 34,238.00 | 34,526.00 | 34,043.00 | 34,491.00 | 34,491.00 | 489,470,000 |
| May 23, 2024 | 34,519.00 | 34,647.00 | 34,372.00 | 34,468.00 | 34,468.00 | 530,608,100 |
| May 22, 2024 | 34,555.00 | 34,574.00 | 34,402.00 | 34,461.00 | 34,461.00 | 451,645,300 |
| May 21, 2024 | 34,709.00 | 34,719.00 | 34,367.00 | 34,604.00 | 34,604.00 | 479,311,100 |
| May 20, 2024 | 35,039.00 | 35,119.00 | 34,804.00 | 34,825.00 | 34,825.00 | 523,257,600 |
| May 17, 2024 | 35,401.00 | 35,462.00 | 35,332.00 | 35,399.00 | 35,399.00 | 557,966,900 |
| May 16, 2024 | 35,398.00 | 35,474.00 | 35,315.00 | 35,410.00 | 35,410.00 | 495,932,600 |
| May 15, 2024 | 35,293.00 | 35,374.00 | 35,175.00 | 35,366.00 | 35,366.00 | 730,951,200 |
| May 14, 2024 | 34,811.00 | 35,190.00 | 34,800.00 | 35,151.00 | 35,151.00 | 695,326,600 |
| May 13, 2024 | 34,663.00 | 34,843.00 | 34,620.00 | 34,816.00 | 34,816.00 | 503,132,600 |
| May 10, 2024 | 34,508.00 | 34,748.00 | 34,483.00 | 34,657.00 | 34,657.00 | 487,475,300 |
| May 9, 2024 | 34,193.00 | 34,343.00 | 33,975.00 | 34,339.00 | 34,339.00 | 457,005,600 |
| May 8, 2024 | 34,284.00 | 34,299.00 | 33,977.00 | 34,151.00 | 34,151.00 | 429,414,900 |
| May 7, 2024 | 34,181.00 | 34,394.00 | 34,067.00 | 34,242.00 | 34,242.00 | 432,064,900 |
| May 6, 2024 | 33,775.00 | 34,052.00 | 33,688.00 | 33,987.00 | 33,987.00 | 333,445,800 |
| May 3, 2024 | 33,890.00 | 33,928.00 | 33,555.00 | 33,629.00 | 33,629.00 | 659,744,000 |
| May 2, 2024 | 33,760.00 | 33,990.00 | 33,699.00 | 33,736.00 | 33,736.00 | 460,914,200 |
| Apr 30, 2024 | 34,326.00 | 34,356.00 | 33,739.00 | 33,747.00 | 33,747.00 | 453,153,000 |
| Apr 29, 2024 | 34,398.00 | 34,432.00 | 34,182.00 | 34,296.00 | 34,296.00 | 428,794,200 |
| Apr 26, 2024 | 34,189.00 | 34,353.00 | 34,052.00 | 34,250.00 | 34,250.00 | 422,866,700 |
| Apr 25, 2024 | 34,208.00 | 34,323.00 | 33,736.00 | 33,940.00 | 33,940.00 | 418,555,600 |
| Apr 24, 2024 | 34,508.00 | 34,545.00 | 34,191.00 | 34,271.00 | 34,271.00 | 528,226,500 |
| Apr 23, 2024 | 33,875.00 | 34,383.00 | 33,863.00 | 34,364.00 | 34,364.00 | 886,528,100 |
| Apr 22, 2024 | 33,706.00 | 33,823.00 | 33,423.00 | 33,725.00 | 33,725.00 | 457,290,900 |
| Apr 19, 2024 | 33,592.00 | 33,936.00 | 33,461.00 | 33,922.00 | 33,922.00 | 488,078,700 |
| Apr 18, 2024 | 33,739.00 | 33,891.00 | 33,577.00 | 33,882.00 | 33,882.00 | 451,675,200 |
| Apr 17, 2024 | 33,429.00 | 33,816.00 | 33,384.00 | 33,633.00 | 33,633.00 | 416,030,100 |
| Apr 16, 2024 | 33,415.00 | 33,609.00 | 33,311.00 | 33,394.00 | 33,394.00 | 435,593,800 |
| Apr 15, 2024 | 33,975.00 | 34,285.00 | 33,890.00 | 33,954.00 | 33,954.00 | 455,217,700 |
| Apr 12, 2024 | 34,003.00 | 34,130.00 | 33,638.00 | 33,764.00 | 33,764.00 | 441,884,700 |
| Apr 11, 2024 | 34,028.00 | 34,113.00 | 33,519.00 | 33,714.00 | 33,714.00 | 480,350,700 |
| Apr 10, 2024 | 34,156.00 | 34,242.00 | 33,712.00 | 34,040.00 | 34,040.00 | 613,381,600 |
| Apr 9, 2024 | 34,278.00 | 34,282.00 | 33,869.00 | 33,946.00 | 33,946.00 | 476,656,900 |
| Apr 8, 2024 | 34,030.00 | 34,318.00 | 34,003.00 | 34,316.00 | 34,316.00 | 391,045,400 |
| Apr 5, 2024 | 34,053.00 | 34,060.00 | 33,812.00 | 34,011.00 | 34,011.00 | 523,842,800 |
| Apr 4, 2024 | 34,483.00 | 34,584.00 | 34,421.00 | 34,455.00 | 34,455.00 | 506,655,100 |
| Apr 3, 2024 | 34,394.00 | 34,484.00 | 34,282.00 | 34,481.00 | 34,481.00 | 575,937,100 |
| Apr 2, 2024 | 34,829.00 | 34,908.00 | 34,323.00 | 34,325.00 | 34,325.00 | 568,587,100 |
Related Tickers
^GSPC S&P 500
5,655.58
+0.40%
^DJI Dow Jones Industrial Average
42,117.75
+0.30%
^IXIC NASDAQ Composite
17,564.30
+0.66%
^NYA NYSE COMPOSITE (DJ)
19,431.11
+0.17%
^XAX NYSE AMEX COMPOSITE INDEX
5,112.45
-0.38%
^BUK100P Cboe UK 100
858.12
-0.32%
^RUT Russell 2000
2,028.99
+0.83%
^VIX CBOE Volatility Index
21.80
+0.14%
^FTSE FTSE 100
8,608.48
-0.30%
^GDAXI DAX P
22,390.84
-0.66%
^FCHI CAC 40
7,858.83
-0.22%
^STOXX50E EURO STOXX 50 I
5,303.95
-0.31%
^N100 Euronext 100 Index
1,562.87
-0.38%
^BFX BEL 20
4,344.17
-0.50%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
35,725.87
+0.28%
^HSI HANG SENG INDEX
23,202.53
-0.02%
000001.SS SSE Composite Index
3,350.13
+0.05%
399001.SZ Shenzhen Index
10,513.12
+0.09%
^STI STI Index
3,954.21
-0.37%
^AXJO S&P/ASX 200
7,934.50
+0.12%
^AORD ALL ORDINARIES
8,133.10
+0.08%
^BSESN S&P BSE SENSEX
76,617.44
+0.78%
^JKSE IDX COMPOSITE
6,510.62
+0.59%
^KLSE FTSE Bursa Malaysia KLCI
1,526.52
+0.85%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,320.19
+0.06%
^KS11 KOSPI Composite Index
2,505.86
-0.62%
^TWII TWSE Capitalization Weighted Stock Index
21,298.22
+0.08%
^GSPTSE S&P/TSX Composite index
25,133.52
+0.40%
^BVSP IBOVESPA
130,942.55
-0.16%
^MXX IPC MEXICO
53,363.61
+0.05%
^IPSA S&P IPSA
7,697.86
+0.16%
^MERV MERVAL
2,356,530.80
+0.76%
^TA125.TA TA-125
2,502.68
+1.63%
^CASE30 EGX 30 Price Return Index
32,026.10
+0.89%
^JN0U.JO Top 40 USD Net TRI Index
4,692.64
-2.77%