XLON:EDEN
ISHARES MSCI DENMARK ETF Stock Price (Quote)
£4.25
-0.1000 (-2.30%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 EDEN.L stock ended at £4.25. This is 2.30% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.54% from a day low at £4.12 to a day high of £4.47. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £4.35 | £4.47 | £4.12 | £4.25 | 180 756 |
| May 02, 2024 | £4.27 | £4.50 | £4.27 | £4.35 | 142 382 |
| May 01, 2024 | £4.08 | £4.29 | £4.08 | £4.25 | 489 084 |
| Apr 30, 2024 | £4.29 | £4.29 | £4.06 | £4.08 | 1 080 849 |
| Apr 29, 2024 | £4.32 | £4.32 | £4.04 | £4.25 | 596 972 |
| Apr 26, 2024 | £4.37 | £4.37 | £4.17 | £4.25 | 255 065 |
| Apr 25, 2024 | £4.30 | £4.32 | £4.25 | £4.25 | 420 015 |
| Apr 24, 2024 | £4.55 | £4.58 | £4.20 | £4.35 | 1 057 016 |
| Apr 23, 2024 | £4.60 | £4.80 | £4.60 | £4.60 | 123 819 |
| Apr 22, 2024 | £4.79 | £4.90 | £4.70 | £4.70 | 437 822 |
| Apr 19, 2024 | £4.97 | £4.97 | £4.77 | £4.85 | 533 710 |
| Apr 18, 2024 | £4.76 | £4.84 | £4.76 | £4.84 | 96 585 |
| Apr 17, 2024 | £4.70 | £4.87 | £4.61 | £4.85 | 383 046 |
| Apr 16, 2024 | £4.65 | £4.79 | £4.60 | £4.69 | 356 947 |
| Apr 15, 2024 | £4.40 | £5.00 | £4.40 | £4.80 | 334 352 |
| Apr 12, 2024 | £4.70 | £5.00 | £4.61 | £4.70 | 864 492 |
| Apr 11, 2024 | £4.95 | £5.22 | £4.67 | £5.05 | 2 369 683 |
| Apr 10, 2024 | £4.40 | £4.61 | £4.40 | £4.48 | 91 118 |
| Apr 09, 2024 | £4.19 | £4.45 | £4.16 | £4.31 | 339 932 |
| Apr 08, 2024 | £4.31 | £4.35 | £4.00 | £4.30 | 855 493 |
| Apr 05, 2024 | £4.41 | £4.46 | £4.31 | £4.40 | 120 708 |
| Apr 04, 2024 | £4.32 | £4.49 | £4.30 | £4.40 | 746 288 |
| Apr 03, 2024 | £4.42 | £4.42 | £4.31 | £4.40 | 223 860 |
| Apr 02, 2024 | £4.55 | £4.55 | £4.55 | £4.55 | 0 |
| Mar 28, 2024 | £4.38 | £4.60 | £4.33 | £4.55 | 700 424 |
