DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

Danske Invest Globale Lange Indeksobligationer Akk (0P0000PWON.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

11.98

+0.05

(+0.42%)

At close: 10:00PM CEST

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	-	-	-	-	-	-
May 16, 2024	11.98	11.98	11.98	11.98	11.98	-
May 15, 2024	11.93	11.93	11.93	11.93	11.93	-
May 14, 2024	11.88	11.88	11.88	11.88	11.88	-
May 13, 2024	11.87	11.87	11.87	11.87	11.87	-
May 10, 2024	-	-	-	-	-	-
May 09, 2024	-	-	-	-	-	-
May 08, 2024	11.86	11.86	11.86	11.86	11.86	-
May 07, 2024	11.89	11.89	11.89	11.89	11.89	-
May 06, 2024	11.85	11.85	11.85	11.85	11.85	-
May 03, 2024	11.78	11.78	11.78	11.78	11.78	-
May 02, 2024	11.77	11.77	11.77	11.77	11.77	-
Apr 30, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 29, 2024	11.78	11.78	11.78	11.78	11.78	-
Apr 26, 2024	11.72	11.72	11.72	11.72	11.72	-
Apr 25, 2024	11.74	11.74	11.74	11.74	11.74	-
Apr 24, 2024	11.75	11.75	11.75	11.75	11.75	-
Apr 23, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 22, 2024	11.77	11.77	11.77	11.77	11.77	-
Apr 19, 2024	11.83	11.83	11.83	11.83	11.83	-
Apr 18, 2024	11.82	11.82	11.82	11.82	11.82	-
Apr 17, 2024	11.79	11.79	11.79	11.79	11.79	-
Apr 16, 2024	11.79	11.79	11.79	11.79	11.79	-
Apr 15, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 12, 2024	11.85	11.85	11.85	11.85	11.85	-
Apr 11, 2024	11.82	11.82	11.82	11.82	11.82	-
Apr 10, 2024	11.93	11.93	11.93	11.93	11.93	-
Apr 09, 2024	11.91	11.91	11.91	11.91	11.91	-
Apr 08, 2024	11.85	11.85	11.85	11.85	11.85	-
Apr 05, 2024	11.93	11.93	11.93	11.93	11.93	-
Apr 04, 2024	11.91	11.91	11.91	11.91	11.91	-
Apr 03, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 02, 2024	11.89	11.89	11.89	11.89	11.89	-
Mar 28, 2024	-	-	-	-	-	-
Mar 27, 2024	12.00	12.00	12.00	12.00	12.00	-
Mar 26, 2024	11.98	11.98	11.98	11.98	11.98	-
Mar 25, 2024	11.94	11.94	11.94	11.94	11.94	-
Mar 22, 2024	11.97	11.97	11.97	11.97	11.97	-
Mar 21, 2024	11.97	11.97	11.97	11.97	11.97	-
Mar 20, 2024	11.91	11.91	11.91	11.91	11.91	-
Mar 19, 2024	11.89	11.89	11.89	11.89	11.89	-
Mar 18, 2024	11.88	11.88	11.88	11.88	11.88	-
Mar 15, 2024	11.88	11.88	11.88	11.88	11.88	-
Mar 14, 2024	11.95	11.95	11.95	11.95	11.95	-
Mar 13, 2024	11.93	11.93	11.93	11.93	11.93	-
Mar 12, 2024	12.01	12.01	12.01	12.01	12.01	-
Mar 11, 2024	11.99	11.99	11.99	11.99	11.99	-
Mar 08, 2024	12.00	12.00	12.00	12.00	12.00	-
Mar 07, 2024	12.00	12.00	12.00	12.00	12.00	-
Mar 06, 2024	11.95	11.95	11.95	11.95	11.95	-
Mar 05, 2024	11.94	11.94	11.94	11.94	11.94	-
Mar 04, 2024	11.89	11.89	11.89	11.89	11.89	-
Mar 01, 2024	11.88	11.88	11.88	11.88	11.88	-
Feb 29, 2024	11.79	11.79	11.79	11.79	11.79	-
Feb 28, 2024	11.78	11.78	11.78	11.78	11.78	-
Feb 27, 2024	11.78	11.78	11.78	11.78	11.78	-
Feb 26, 2024	11.80	11.80	11.80	11.80	11.80	-
Feb 23, 2024	11.73	11.73	11.73	11.73	11.73	-
Feb 22, 2024	11.76	11.76	11.76	11.76	11.76	-
Feb 21, 2024	11.79	11.79	11.79	11.79	11.79	-
Feb 20, 2024	11.80	11.80	11.80	11.80	11.80	-
Feb 19, 2024	11.76	11.76	11.76	11.76	11.76	-
Feb 16, 2024	11.77	11.77	11.77	11.77	11.77	-
Feb 15, 2024	11.81	11.81	11.81	11.81	11.81	-
Feb 14, 2024	11.77	11.77	11.77	11.77	11.77	-
Feb 13, 2024	11.80	11.80	11.80	11.80	11.80	-
Feb 12, 2024	11.83	11.83	11.83	11.83	11.83	-
Feb 09, 2024	-	-	-	-	-	-
Feb 08, 2024	11.82	11.82	11.82	11.82	11.82	-
Feb 07, 2024	-	-	-	-	-	-
Feb 06, 2024	11.82	11.82	11.82	11.82	11.82	-
Feb 05, 2024	11.82	11.82	11.82	11.82	11.82	-
Feb 02, 2024	11.99	11.99	11.99	11.99	11.99	-
Feb 01, 2024	11.98	11.98	11.98	11.98	11.98	-
Jan 31, 2024	11.91	11.91	11.91	11.91	11.91	-
Jan 30, 2024	11.91	11.91	11.91	11.91	11.91	-
Jan 29, 2024	11.88	11.88	11.88	11.88	11.88	-
Jan 26, 2024	-	-	-	-	-	-
Jan 25, 2024	-	-	-	-	-	-
Jan 24, 2024	11.83	11.83	11.83	11.83	11.83	-
Jan 23, 2024	11.85	11.85	11.85	11.85	11.85	-
Jan 22, 2024	11.91	11.91	11.91	11.91	11.91	-
Jan 19, 2024	11.88	11.88	11.88	11.88	11.88	-
Jan 18, 2024	11.86	11.86	11.86	11.86	11.86	-
Jan 17, 2024	11.86	11.86	11.86	11.86	11.86	-
Jan 16, 2024	11.94	11.94	11.94	11.94	11.94	-
Jan 15, 2024	11.98	11.98	11.98	11.98	11.98	-
Jan 12, 2024	11.96	11.96	11.96	11.96	11.96	-
Jan 11, 2024	11.96	11.96	11.96	11.96	11.96	-
Jan 10, 2024	11.96	11.96	11.96	11.96	11.96	-
Jan 09, 2024	11.93	11.93	11.93	11.93	11.93	-
Jan 08, 2024	-	-	-	-	-	-
Jan 05, 2024	-	-	-	-	-	-
Jan 04, 2024	-	-	-	-	-	-
Jan 03, 2024	-	-	-	-	-	-
Jan 02, 2024	12.05	12.05	12.05	12.05	12.05	-
Dec 29, 2023	12.14	12.14	12.14	12.14	12.14	-
Dec 28, 2023	12.20	12.20	12.20	12.20	12.20	-
Dec 27, 2023	12.24	12.24	12.24	12.24	12.24	-
Dec 22, 2023	12.20	12.20	12.20	12.20	12.20	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7347+0.0002(+0.02%)

CRUDE OIL79.97+0.74(+0.93%)

Bitcoin CAD90,992.55+2,157.52(+2.43%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Danske Invest Globale Lange Indeksobligationer Akk (0P0000PWON.F)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7347
+0.0002(+0.02%)

CRUDE OIL
79.97
+0.74(+0.93%)

Bitcoin CAD
90,992.55
+2,157.52(+2.43%)