NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

Boeing drops 5% as lack of deliveries to China expected to impact cash flow

EQMC A1 FIL (0P0001C90J.F)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

33.91

+0.02

(+0.07%)

At close: 09:00PM BST

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	-	-	-	-	-	-
May 22, 2024	-	-	-	-	-	-
May 21, 2024	-	-	-	-	-	-
May 20, 2024	33.91	33.91	33.91	33.91	33.91	-
May 17, 2024	33.92	33.92	33.92	33.92	33.92	-
May 16, 2024	33.89	33.89	33.89	33.89	33.89	-
May 15, 2024	33.94	33.94	33.94	33.94	33.94	-
May 14, 2024	33.63	33.63	33.63	33.63	33.63	-
May 13, 2024	33.49	33.49	33.49	33.49	33.49	-
May 10, 2024	33.74	33.74	33.74	33.74	33.74	-
May 09, 2024	33.19	33.19	33.19	33.19	33.19	-
May 08, 2024	33.19	33.19	33.19	33.19	33.19	-
May 07, 2024	32.86	32.86	32.86	32.86	32.86	-
May 03, 2024	32.78	32.78	32.78	32.78	32.78	-
May 02, 2024	32.72	32.72	32.72	32.72	32.72	-
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	32.36	32.36	32.36	32.36	32.36	-
Apr 29, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 26, 2024	32.27	32.27	32.27	32.27	32.27	-
Apr 25, 2024	31.79	31.79	31.79	31.79	31.79	-
Apr 24, 2024	31.93	31.93	31.93	31.93	31.93	-
Apr 23, 2024	32.04	32.04	32.04	32.04	32.04	-
Apr 22, 2024	32.08	32.08	32.08	32.08	32.08	-
Apr 19, 2024	31.25	31.25	31.25	31.25	31.25	-
Apr 18, 2024	31.42	31.42	31.42	31.42	31.42	-
Apr 17, 2024	31.50	31.50	31.50	31.50	31.50	-
Apr 16, 2024	31.59	31.59	31.59	31.59	31.59	-
Apr 15, 2024	31.89	31.89	31.89	31.89	31.89	-
Apr 12, 2024	31.74	31.74	31.74	31.74	31.74	-
Apr 11, 2024	31.81	31.81	31.81	31.81	31.81	-
Apr 10, 2024	31.91	31.91	31.91	31.91	31.91	-
Apr 09, 2024	31.88	31.88	31.88	31.88	31.88	-
Apr 08, 2024	31.99	31.99	31.99	31.99	31.99	-
Apr 05, 2024	31.88	31.88	31.88	31.88	31.88	-
Apr 04, 2024	32.04	32.04	32.04	32.04	32.04	-
Apr 03, 2024	32.01	32.01	32.01	32.01	32.01	-
Apr 02, 2024	-	-	-	-	-	-
Mar 28, 2024	32.03	32.03	32.03	32.03	32.03	-
Mar 27, 2024	31.76	31.76	31.76	31.76	31.76	-
Mar 26, 2024	32.13	32.13	32.13	32.13	32.13	-
Mar 25, 2024	31.78	31.78	31.78	31.78	31.78	-
Mar 22, 2024	32.00	32.00	32.00	32.00	32.00	-
Mar 21, 2024	32.11	32.11	32.11	32.11	32.11	-
Mar 20, 2024	31.44	31.44	31.44	31.44	31.44	-
Mar 19, 2024	31.52	31.52	31.52	31.52	31.52	-
Mar 18, 2024	31.69	31.69	31.69	31.69	31.69	-
Mar 15, 2024	31.70	31.70	31.70	31.70	31.70	-
Mar 14, 2024	31.70	31.70	31.70	31.70	31.70	-
Mar 13, 2024	31.67	31.67	31.67	31.67	31.67	-
Mar 12, 2024	31.56	31.56	31.56	31.56	31.56	-
Mar 11, 2024	31.53	31.53	31.53	31.53	31.53	-
Mar 08, 2024	31.57	31.57	31.57	31.57	31.57	-
Mar 07, 2024	31.45	31.45	31.45	31.45	31.45	-
Mar 06, 2024	31.26	31.26	31.26	31.26	31.26	-
Mar 05, 2024	31.16	31.16	31.16	31.16	31.16	-
Mar 04, 2024	31.27	31.27	31.27	31.27	31.27	-
Mar 01, 2024	31.41	31.41	31.41	31.41	31.41	-
Feb 29, 2024	31.15	31.15	31.15	31.15	31.15	-
Feb 28, 2024	31.12	31.12	31.12	31.12	31.12	-
Feb 27, 2024	31.38	31.38	31.38	31.38	31.38	-
Feb 26, 2024	31.35	31.35	31.35	31.35	31.35	-
Feb 23, 2024	31.44	31.44	31.44	31.44	31.44	-
Feb 22, 2024	31.54	31.54	31.54	31.54	31.54	-
Feb 21, 2024	31.25	31.25	31.25	31.25	31.25	-
Feb 20, 2024	31.13	31.13	31.13	31.13	31.13	-
Feb 19, 2024	31.43	31.43	31.43	31.43	31.43	-
Feb 16, 2024	31.40	31.40	31.40	31.40	31.40	-
Feb 15, 2024	31.16	31.16	31.16	31.16	31.16	-
Feb 14, 2024	30.88	30.88	30.88	30.88	30.88	-
Feb 13, 2024	30.66	30.66	30.66	30.66	30.66	-
Feb 12, 2024	30.88	30.88	30.88	30.88	30.88	-
Feb 09, 2024	30.82	30.82	30.82	30.82	30.82	-
Feb 08, 2024	30.77	30.77	30.77	30.77	30.77	-
Feb 07, 2024	30.54	30.54	30.54	30.54	30.54	-
Feb 06, 2024	30.68	30.68	30.68	30.68	30.68	-
Feb 05, 2024	30.82	30.82	30.82	30.82	30.82	-
Feb 02, 2024	30.83	30.83	30.83	30.83	30.83	-
Feb 01, 2024	30.74	30.74	30.74	30.74	30.74	-
Jan 31, 2024	30.78	30.78	30.78	30.78	30.78	-
Jan 30, 2024	30.72	30.72	30.72	30.72	30.72	-
Jan 29, 2024	30.77	30.77	30.77	30.77	30.77	-
Jan 26, 2024	30.86	30.86	30.86	30.86	30.86	-
Jan 25, 2024	30.71	30.71	30.71	30.71	30.71	-
Jan 24, 2024	30.72	30.72	30.72	30.72	30.72	-
Jan 23, 2024	30.95	30.95	30.95	30.95	30.95	-
Jan 22, 2024	30.89	30.89	30.89	30.89	30.89	-
Jan 19, 2024	30.52	30.52	30.52	30.52	30.52	-
Jan 18, 2024	30.69	30.69	30.69	30.69	30.69	-
Jan 17, 2024	30.52	30.52	30.52	30.52	30.52	-
Jan 16, 2024	30.77	30.77	30.77	30.77	30.77	-
Jan 15, 2024	30.96	30.96	30.96	30.96	30.96	-
Jan 12, 2024	30.90	30.90	30.90	30.90	30.90	-
Jan 11, 2024	30.51	30.51	30.51	30.51	30.51	-
Jan 10, 2024	30.75	30.75	30.75	30.75	30.75	-
Jan 09, 2024	30.72	30.72	30.72	30.72	30.72	-
Jan 08, 2024	30.80	30.80	30.80	30.80	30.80	-
Jan 05, 2024	30.73	30.73	30.73	30.73	30.73	-
Jan 04, 2024	30.86	30.86	30.86	30.86	30.86	-
Jan 03, 2024	30.81	30.81	30.81	30.81	30.81	-
Jan 02, 2024	31.16	31.16	31.16	31.16	31.16	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,306.54-40.22(-0.18%)

S&P 5005,315.28+8.27(+0.16%)

DOW39,368.98-302.06(-0.76%)

CAD/USD0.7298-0.0008(-0.11%)

CRUDE OIL77.32-0.25(-0.32%)

Bitcoin CAD93,255.88-3,005.50(-3.12%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

EQMC A1 FIL (0P0001C90J.F)

S&P/TSX
22,306.54
-40.22(-0.18%)

S&P 500
5,315.28
+8.27(+0.16%)

DOW
39,368.98
-302.06(-0.76%)

CAD/USD
0.7298
-0.0008(-0.11%)

CRUDE OIL
77.32
-0.25(-0.32%)

Bitcoin CAD
93,255.88
-3,005.50(-3.12%)