Friday, 29 March 2024
CS ETF(IE) NASDAQ 100 USD
Date | Open | High | Low | Close | Volume |
14/10/22 | 628.05 | 633.92 | 613.56 | 614.14 | 31,363 |
13/10/22 | 610.82 | 620.20 | 592.00 | 616.31 | 11,848 |
12/10/22 | 616.96 | 618.74 | 609.73 | 614.17 | 13,712 |
11/10/22 | 614.27 | 618.21 | 609.00 | 616.34 | 5,098 |
10/10/22 | 622.26 | 627.96 | 616.80 | 618.67 | 8,600 |
07/10/22 | 647.10 | 650.19 | 631.34 | 631.36 | 4,964 |
06/10/22 | 656.01 | 660.85 | 649.99 | 657.00 | 10,179 |
05/10/22 | 652.50 | 653.42 | 641.18 | 644.60 | 5,399 |
04/10/22 | 644.73 | 657.96 | 644.69 | 657.00 | 13,860 |
03/10/22 | 620.94 | 633.16 | 617.73 | 632.12 | 12,781 |
30/09/22 | 637.08 | 640.03 | 628.60 | 638.84 | 17,662 |
29/09/22 | 646.32 | 646.58 | 629.90 | 633.60 | 9,015 |
28/09/22 | 632.14 | 645.90 | 628.48 | 644.09 | 8,397 |
26/09/22 | 635.96 | 650.79 | 635.83 | 641.97 | 25,825 |
23/09/22 | 648.64 | 649.56 | 639.26 | 641.98 | 5,680 |
22/09/22 | 654.76 | 664.50 | 649.31 | 650.43 | 18,374 |
21/09/22 | 670.04 | 676.18 | 668.69 | 673.92 | 4,848 |
20/09/22 | 678.24 | 680.78 | 669.84 | 674.10 | 14,204 |
16/09/22 | 669.72 | 671.58 | 663.56 | 665.90 | 6,130 |
15/09/22 | 687.74 | 689.56 | 675.14 | 678.39 | 10,985 |
14/09/22 | 683.96 | 689.34 | 680.34 | 686.38 | 6,109 |
13/09/22 | 724.70 | 727.88 | 690.40 | 691.77 | 9,871 |
12/09/22 | 716.58 | 722.06 | 715.08 | 721.21 | 2,530 |
09/09/22 | 701.56 | 711.97 | 701.56 | 711.35 | 5,555 |
08/09/22 | 696.98 | 700.61 | 686.67 | 699.88 | 3,675 |
07/09/22 | 680.18 | 687.67 | 679.06 | 686.70 | 3,328 |
06/09/22 | 689.87 | 693.22 | 675.99 | 685.38 | 22,364 |
05/09/22 | 686.34 | 688.34 | 683.30 | 687.00 | 777 |
02/09/22 | 695.27 | 705.33 | 693.19 | 702.85 | 7,164 |
01/09/22 | 688.07 | 691.70 | 681.11 | 683.19 | 11,544 |
31/08/22 | 704.24 | 707.13 | 696.54 | 698.51 | 8,544 |
30/08/22 | 710.51 | 716.12 | 694.47 | 698.76 | 17,021 |
26/08/22 | 743.14 | 748.00 | 723.12 | 725.86 | 7,767 |
25/08/22 | 739.51 | 742.18 | 733.98 | 736.98 | 1,458 |
24/08/22 | 728.62 | 735.22 | 725.80 | 734.13 | 4,779 |
23/08/22 | 726.95 | 735.86 | 726.52 | 731.32 | 7,817 |
22/08/22 | 744.49 | 745.87 | 732.76 | 732.76 | 36,456 |
19/08/22 | 759.79 | 761.10 | 749.90 | 750.29 | 7,520 |
18/08/22 | 759.47 | 769.10 | 759.01 | 766.66 | 6,751 |
17/08/22 | 771.26 | 771.77 | 759.09 | 761.31 | 7,146 |
16/08/22 | 771.64 | 774.09 | 764.94 | 770.77 | 7,697 |
15/08/22 | 766.03 | 772.19 | 763.32 | 768.59 | 5,158 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |