NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Wynn Macau, Limited (8WY.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.9020

-0.0140

(-1.53%)

As of 08:09AM CEST. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.8610	0.9020	0.8610	0.9020	0.9020	1,100
May 20, 2024	0.9160	0.9160	0.9160	0.9160	0.9160	-
May 17, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
May 16, 2024	0.9150	1.0025	0.9150	1.0025	1.0025	1,100
May 15, 2024	0.9100	1.0200	0.9100	1.0200	1.0200	1,242
May 14, 2024	0.9100	0.9130	0.9100	0.9130	0.9130	-
May 13, 2024	0.9390	0.9950	0.9390	0.9950	0.9950	-
May 10, 2024	0.8610	0.8610	0.8610	0.8610	0.8610	-
May 09, 2024	0.9160	0.9160	0.9160	0.9160	0.9160	-
May 08, 2024	0.8590	0.8590	0.8590	0.8590	0.8590	-
May 07, 2024	0.8610	0.8610	0.8610	0.8610	0.8610	-
May 06, 2024	0.8590	0.8590	0.8570	0.8570	0.8570	-
May 03, 2024	0.8760	0.8760	0.8760	0.8760	0.8760	-
May 02, 2024	0.8420	0.8420	0.8390	0.8390	0.8390	-
Apr 30, 2024	0.8210	0.8210	0.8210	0.8210	0.8210	-
Apr 29, 2024	0.8510	0.8510	0.8510	0.8510	0.8510	-
Apr 26, 2024	0.8460	0.8460	0.8430	0.8430	0.8430	-
Apr 25, 2024	0.8290	0.8290	0.8290	0.8290	0.8290	-
Apr 24, 2024	0.8380	0.8380	0.8380	0.8380	0.8380	-
Apr 23, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
Apr 22, 2024	0.8270	0.8270	0.8240	0.8240	0.8240	-
Apr 19, 2024	0.8340	0.8340	0.8340	0.8340	0.8340	-
Apr 18, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Apr 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 16, 2024	0.8740	0.8740	0.8740	0.8740	0.8740	-
Apr 15, 2024	0.9030	0.9030	0.9030	0.9030	0.9030	-
Apr 12, 2024	0.9220	0.9220	0.9220	0.9220	0.9220	-
Apr 11, 2024	0.9190	0.9190	0.9190	0.9190	0.9190	-
Apr 10, 2024	0.8940	0.8940	0.8940	0.8940	0.8940	-
Apr 09, 2024	0.8880	0.8880	0.8880	0.8880	0.8880	-
Apr 08, 2024	0.8940	0.8940	0.8940	0.8940	0.8940	-
Apr 05, 2024	0.8590	0.8590	0.8590	0.8590	0.8590	-
Apr 04, 2024	0.8400	0.8890	0.8400	0.8890	0.8890	146
Apr 03, 2024	0.8410	0.8410	0.8410	0.8410	0.8410	-
Apr 02, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Mar 28, 2024	0.8010	0.8010	0.8010	0.8010	0.8010	-
Mar 27, 2024	0.7930	0.7930	0.7930	0.7930	0.7930	-
Mar 26, 2024	0.8170	0.8170	0.8170	0.8170	0.8170	-
Mar 25, 2024	0.8090	0.8090	0.8090	0.8090	0.8090	-
Mar 22, 2024	0.8030	0.8030	0.8030	0.8030	0.8030	-
Mar 21, 2024	0.7900	0.7900	0.7880	0.7900	0.7900	-
Mar 20, 2024	0.7700	0.7710	0.7700	0.7710	0.7710	-
Mar 19, 2024	0.7640	0.7640	0.7640	0.7640	0.7640	-
Mar 18, 2024	0.7740	0.7740	0.7740	0.7740	0.7740	-
Mar 15, 2024	0.7820	0.7820	0.7820	0.7820	0.7820	-
Mar 14, 2024	0.7860	0.7860	0.7860	0.7860	0.7860	-
Mar 13, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Mar 12, 2024	0.7730	0.7730	0.7720	0.7720	0.7720	350
Mar 11, 2024	0.7310	0.7310	0.7310	0.7310	0.7310	-
Mar 08, 2024	0.7190	0.7190	0.7190	0.7190	0.7190	-
Mar 07, 2024	0.7240	0.7240	0.7240	0.7240	0.7240	-
Mar 06, 2024	0.7270	0.7270	0.7270	0.7270	0.7270	-
Mar 05, 2024	0.7110	0.7110	0.7110	0.7110	0.7110	-
Mar 04, 2024	0.7240	0.7240	0.7240	0.7240	0.7240	-
Mar 01, 2024	0.7530	0.7530	0.7520	0.7520	0.7520	-
Feb 29, 2024	0.7550	0.7560	0.7550	0.7560	0.7560	10,000
Feb 28, 2024	0.7510	0.7510	0.7510	0.7510	0.7510	-
Feb 27, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Feb 26, 2024	0.7890	0.7890	0.7890	0.7890	0.7890	-
Feb 23, 2024	0.7940	0.7940	0.7940	0.7940	0.7940	-
Feb 22, 2024	0.7970	0.7970	0.7970	0.7970	0.7970	-
Feb 21, 2024	0.7970	0.7970	0.7970	0.7970	0.7970	-
Feb 20, 2024	0.8080	0.8080	0.8080	0.8080	0.8080	-
Feb 19, 2024	0.8070	0.8070	0.8070	0.8070	0.8070	-
Feb 16, 2024	0.8260	0.8260	0.8260	0.8260	0.8260	-
Feb 15, 2024	0.8210	0.8210	0.8210	0.8210	0.8210	-
Feb 14, 2024	0.8140	0.8140	0.8140	0.8140	0.8140	-
Feb 13, 2024	0.7890	0.7890	0.7890	0.7890	0.7890	-
Feb 12, 2024	0.7870	0.7870	0.7870	0.7870	0.7870	-
Feb 09, 2024	0.7880	0.7880	0.7880	0.7880	0.7880	-
Feb 08, 2024	0.7740	0.7790	0.7740	0.7790	0.7790	-
Feb 07, 2024	0.7530	0.7530	0.7530	0.7530	0.7530	-
Feb 06, 2024	0.7510	0.7510	0.7510	0.7510	0.7510	-
Feb 05, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	-
Feb 02, 2024	0.7120	0.7130	0.7120	0.7130	0.7130	-
Feb 01, 2024	0.7050	0.7050	0.7040	0.7040	0.7040	-
Jan 31, 2024	0.6760	0.6760	0.6760	0.6760	0.6760	-
Jan 30, 2024	0.6920	0.6920	0.6920	0.6920	0.6920	-
Jan 29, 2024	0.7170	0.7170	0.7170	0.7170	0.7170	-
Jan 26, 2024	0.7210	0.7210	0.7210	0.7210	0.7210	-
Jan 25, 2024	0.7210	0.7210	0.7210	0.7210	0.7210	-
Jan 24, 2024	0.6940	0.6940	0.6940	0.6940	0.6940	-
Jan 23, 2024	0.6790	0.6850	0.6790	0.6850	0.6850	-
Jan 22, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jan 19, 2024	0.6750	0.6760	0.6750	0.6760	0.6760	-
Jan 18, 2024	0.6770	0.6770	0.6770	0.6770	0.6770	-
Jan 17, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 16, 2024	0.7060	0.7060	0.7060	0.7060	0.7060	-
Jan 15, 2024	0.7030	0.7030	0.7030	0.7030	0.7030	-
Jan 12, 2024	0.7010	0.7030	0.7010	0.7030	0.7030	-
Jan 11, 2024	0.7020	0.7020	0.7020	0.7020	0.7020	-
Jan 10, 2024	0.7200	0.7200	0.7120	0.7120	0.7120	-
Jan 09, 2024	0.7360	0.7360	0.7360	0.7360	0.7360	-
Jan 08, 2024	0.7190	0.7190	0.7180	0.7180	0.7180	-
Jan 05, 2024	0.7280	0.7310	0.7280	0.7310	0.7310	-
Jan 04, 2024	0.7260	0.7260	0.7260	0.7260	0.7260	-
Jan 03, 2024	0.7330	0.7330	0.7330	0.7330	0.7330	-
Jan 02, 2024	0.7360	0.7360	0.7360	0.7360	0.7360	-
Dec 29, 2023	0.6870	0.7210	0.6870	0.7210	0.7210	-
Dec 28, 2023	0.7100	0.7100	0.7100	0.7100	0.7100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,477.31+11.94(+0.05%)

S&P 5005,312.72+4.59(+0.09%)

DOW39,861.14+54.37(+0.14%)

CAD/USD0.7328-0.0013(-0.18%)

CRUDE OIL79.30-0.50(-0.63%)

Bitcoin CAD95,754.91+3,830.31(+4.17%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Wynn Macau, Limited (8WY.F)

S&P/TSX
22,477.31
+11.94(+0.05%)

S&P 500
5,312.72
+4.59(+0.09%)

DOW
39,861.14
+54.37(+0.14%)

CAD/USD
0.7328
-0.0013(-0.18%)

CRUDE OIL
79.30
-0.50(-0.63%)

Bitcoin CAD
95,754.91
+3,830.31(+4.17%)