0EDE.L0EDE.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $225.80 | $234.06 | $220.00 | $233.97 | 2,836 |
| 1/30/2026 | $223.01 | $233.30 | $223.01 | $226.15 | 2,594 |
| 1/29/2026 | $240.00 | $244.74 | $226.66 | $230.36 | 5,254 |
| 1/28/2026 | $236.17 | $242.40 | $229.91 | $240.46 | 2,018 |
| 1/27/2026 | $235.00 | $235.00 | $230.00 | $231.03 | 4,747 |
| 1/26/2026 | $233.44 | $234.16 | $228.70 | $231.78 | 3,298 |
| 1/23/2026 | $234.11 | $237.88 | $231.96 | $233.70 | 14,504 |
| 1/22/2026 | $235.38 | $241.01 | $235.26 | $236.78 | 1,758 |
| 1/21/2026 | $230.91 | $235.63 | $230.00 | $232.08 | 2,029 |
| 1/20/2026 | $229.98 | $234.25 | $227.63 | $232.86 | 3,780 |
| 1/16/2026 | $239.26 | $241.55 | $238.11 | $238.80 | 1,413 |
| 1/15/2026 | $241.00 | $244.60 | $237.38 | $241.44 | 2,719 |
| 1/14/2026 | $240.22 | $240.32 | $235.74 | $237.61 | 1,656 |
| 1/13/2026 | $238.33 | $240.31 | $238.33 | $239.84 | 12,020 |
| 1/12/2026 | $240.28 | $240.28 | $236.53 | $237.66 | 2,789 |
| 1/9/2026 | $237.51 | $242.07 | $237.36 | $240.64 | 2,175 |
| 1/8/2026 | $237.00 | $239.42 | $231.88 | $234.94 | 5,242 |
| 1/7/2026 | $244.57 | $245.77 | $236.74 | $237.59 | 1,494 |
| 1/6/2026 | $226.40 | $242.81 | $226.40 | $241.63 | 4,741 |
| 1/5/2026 | $222.11 | $230.14 | $217.51 | $225.28 | 2,404 |
| 1/2/2026 | $219.00 | $222.44 | $219.00 | $220.51 | 1,079 |
| 12/31/2025 | $219.04 | $220.03 | $218.47 | $218.84 | 745 |
| 12/30/2025 | $224.00 | $224.00 | $220.48 | $220.48 | 1,884 |
| 12/29/2025 | $219.92 | $223.98 | $218.71 | $219.60 | 1,021 |
| 12/24/2025 | $226.47 | $226.47 | $224.90 | $225.26 | 1,634 |
| 12/23/2025 | $228.84 | $228.84 | $224.77 | $226.98 | 1,639 |
| 12/22/2025 | $229.00 | $231.02 | $228.54 | $229.83 | 1,257 |
| 12/19/2025 | $221.61 | $228.83 | $221.61 | $228.00 | 848 |
| 12/18/2025 | $227.27 | $227.27 | $224.39 | $224.71 | 3,685 |
| 12/17/2025 | $227.97 | $231.08 | $223.89 | $223.93 | 1,690 |
| 12/16/2025 | $231.37 | $232.52 | $229.48 | $229.51 | 1,334 |
| 12/15/2025 | $230.01 | $232.16 | $228.79 | $231.55 | 4,441 |
| 12/12/2025 | $232.00 | $234.69 | $227.80 | $230.01 | 1,315 |
| 12/11/2025 | $228.22 | $230.31 | $228.22 | $228.66 | 814 |
| 12/10/2025 | $227.07 | $229.70 | $226.01 | $227.46 | 692 |
| 12/9/2025 | $227.68 | $232.99 | $226.15 | $228.39 | 2,863 |
| 12/8/2025 | $226.68 | $232.46 | $226.68 | $228.09 | 988 |
| 12/5/2025 | $226.16 | $230.79 | $226.16 | $229.77 | 1,769 |
| 12/4/2025 | $226.58 | $227.06 | $224.23 | $227.00 | 1,798 |
| 12/3/2025 | $216.80 | $226.65 | $216.80 | $226.65 | 3,941 |
| 12/2/2025 | $200.53 | $213.43 | $200.53 | $213.19 | 1,704 |
| 12/1/2025 | $190.71 | $199.90 | $190.71 | $199.67 | 5,528 |
| 11/28/2025 | $193.90 | $195.16 | $193.90 | $195.16 | 1,283 |
| 11/26/2025 | $191.33 | $195.18 | $191.33 | $194.43 | 1,368 |
| 11/25/2025 | $189.78 | $193.35 | $189.04 | $192.10 | 741 |
| 11/24/2025 | $191.55 | $194.89 | $187.31 | $192.59 | 9,041 |
| 11/21/2025 | $185.51 | $192.48 | $180.00 | $192.43 | 3,831 |
| 11/20/2025 | $191.37 | $193.82 | $186.01 | $186.01 | 1,541 |
| 11/19/2025 | $192.55 | $192.55 | $188.81 | $189.20 | 837 |
| 11/18/2025 | $190.15 | $190.63 | $186.59 | $189.74 | 959 |
| 11/17/2025 | $195.70 | $197.07 | $191.62 | $192.79 | 1,082 |
| 11/14/2025 | $196.47 | $199.92 | $195.30 | $197.76 | 2,058 |
| 11/13/2025 | $202.51 | $204.02 | $200.00 | $200.56 | 1,077 |
| 11/12/2025 | $205.12 | $206.49 | $204.18 | $205.01 | 445 |
| 11/11/2025 | $205.15 | $205.72 | $203.66 | $204.19 | 606 |
| 11/10/2025 | $207.94 | $208.50 | $203.17 | $205.09 | 3,529 |
| 11/7/2025 | $202.93 | $204.45 | $198.92 | $200.41 | 2,709 |
| 11/6/2025 | $209.51 | $210.88 | $205.08 | $206.36 | 651 |
| 11/5/2025 | $205.17 | $210.54 | $205.17 | $210.54 | 772 |