Baillie Gifford European Growth Trust Plc (EUT.NZ)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 95.20 | 95.90 | 95.15 | 95.90 | 95.90 | 118,143 |
| 25 Apr 2024 | 96.40 | 96.40 | 94.56 | 94.80 | 94.80 | 975,132 |
| 24 Apr 2024 | 97.20 | 97.68 | 95.90 | 96.40 | 96.40 | 683,066 |
| 23 Apr 2024 | 96.60 | 97.30 | 96.10 | 96.80 | 96.80 | 395,900 |
| 22 Apr 2024 | 95.70 | 96.25 | 95.00 | 95.70 | 95.70 | 188,706 |
| 19 Apr 2024 | 94.40 | 94.94 | 94.40 | 94.90 | 94.90 | 138,673 |
| 18 Apr 2024 | 96.40 | 96.97 | 95.20 | 95.40 | 95.40 | 323,643 |
| 17 Apr 2024 | 96.40 | 96.40 | 95.52 | 95.70 | 95.70 | 463,816 |
| 16 Apr 2024 | 95.70 | 97.38 | 95.50 | 96.00 | 96.00 | 362,197 |
| 15 Apr 2024 | 99.30 | 99.30 | 96.70 | 97.45 | 97.45 | 514,526 |
| 12 Apr 2024 | 97.60 | 98.52 | 96.80 | 97.20 | 97.20 | 1,076,052 |
| 11 Apr 2024 | 97.40 | 99.20 | 97.01 | 97.60 | 97.60 | 263,884 |
| 10 Apr 2024 | 98.30 | 99.18 | 97.00 | 97.60 | 97.60 | 330,624 |
| 09 Apr 2024 | 98.90 | 98.94 | 98.00 | 98.35 | 98.35 | 2,033,518 |
| 08 Apr 2024 | 98.00 | 98.88 | 97.25 | 98.70 | 98.70 | 500,715 |
| 05 Apr 2024 | 97.00 | 98.50 | 96.00 | 98.00 | 98.00 | 328,935 |
| 04 Apr 2024 | 98.50 | 98.61 | 98.14 | 98.50 | 98.50 | 428,167 |
| 03 Apr 2024 | 98.20 | 98.70 | 97.25 | 97.90 | 97.90 | 427,308 |
| 02 Apr 2024 | 98.50 | 100.00 | 97.20 | 97.20 | 97.20 | 473,909 |
| 01 Apr 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| 28 Mar 2024 | 98.50 | 99.90 | 98.20 | 98.60 | 98.60 | 290,974 |
| 27 Mar 2024 | 98.20 | 99.03 | 97.80 | 98.40 | 98.40 | 812,493 |
| 26 Mar 2024 | 97.20 | 99.00 | 97.20 | 98.50 | 98.50 | 1,103,534 |
| 25 Mar 2024 | 98.40 | 98.40 | 97.20 | 97.20 | 97.20 | 372,233 |
| 22 Mar 2024 | 97.80 | 98.10 | 97.20 | 97.90 | 97.90 | 505,477 |
| 21 Mar 2024 | 98.00 | 98.00 | 97.30 | 97.70 | 97.70 | 508,416 |
| 20 Mar 2024 | 97.00 | 97.20 | 96.00 | 97.00 | 97.00 | 377,125 |
| 19 Mar 2024 | 97.20 | 97.40 | 95.90 | 97.00 | 97.00 | 1,408,179 |
| 18 Mar 2024 | 97.30 | 97.40 | 96.67 | 97.30 | 97.30 | 2,158,998 |
| 15 Mar 2024 | 97.00 | 98.40 | 96.26 | 97.60 | 97.60 | 966,386 |
| 14 Mar 2024 | 97.00 | 97.90 | 96.94 | 97.50 | 97.50 | 765,523 |
| 13 Mar 2024 | 96.00 | 98.02 | 96.00 | 97.80 | 97.80 | 537,528 |
| 12 Mar 2024 | 97.80 | 97.83 | 97.00 | 97.50 | 97.50 | 1,223,351 |
| 11 Mar 2024 | 97.00 | 98.00 | 96.78 | 96.80 | 96.80 | 713,298 |
| 08 Mar 2024 | 97.00 | 97.90 | 96.65 | 97.20 | 97.20 | 776,689 |
| 07 Mar 2024 | 96.80 | 97.73 | 96.55 | 97.60 | 97.60 | 354,370 |
| 06 Mar 2024 | 97.10 | 97.60 | 95.70 | 96.80 | 96.80 | 1,863,333 |
| 05 Mar 2024 | 97.70 | 97.70 | 95.60 | 96.00 | 96.00 | 761,656 |
| 04 Mar 2024 | 97.00 | 97.40 | 96.40 | 96.60 | 96.60 | 664,157 |
| 01 Mar 2024 | 97.10 | 97.20 | 96.25 | 97.20 | 97.20 | 1,987,836 |
| 29 Feb 2024 | 96.60 | 97.20 | 96.21 | 96.40 | 96.40 | 138,805 |
| 28 Feb 2024 | 96.00 | 97.50 | 96.00 | 96.40 | 96.40 | 721,557 |
| 27 Feb 2024 | 97.50 | 97.50 | 96.10 | 96.60 | 96.60 | 284,909 |
| 26 Feb 2024 | 95.00 | 96.70 | 95.00 | 96.50 | 96.50 | 481,220 |
| 23 Feb 2024 | 95.80 | 96.86 | 92.60 | 96.70 | 96.70 | 847,661 |
| 22 Feb 2024 | 96.60 | 97.10 | 95.74 | 96.40 | 96.40 | 401,966 |
| 21 Feb 2024 | 96.00 | 96.14 | 95.04 | 95.30 | 95.30 | 352,552 |
| 20 Feb 2024 | 95.40 | 96.33 | 95.00 | 95.00 | 95.00 | 259,842 |
| 16 Feb 2024 | 95.80 | 96.60 | 95.80 | 96.50 | 96.50 | 732,385 |
| 15 Feb 2024 | 94.50 | 96.00 | 94.50 | 95.80 | 95.80 | 250,337 |
| 14 Feb 2024 | 95.00 | 95.00 | 93.41 | 94.60 | 94.60 | 160,977 |
| 13 Feb 2024 | 94.00 | 94.18 | 92.73 | 93.60 | 93.60 | 278,643 |
| 12 Feb 2024 | 94.30 | 94.70 | 94.10 | 94.70 | 94.70 | 354,606 |
| 09 Feb 2024 | 93.60 | 94.20 | 93.60 | 94.20 | 94.20 | 576,920 |
| 08 Feb 2024 | 92.60 | 94.13 | 92.50 | 94.00 | 94.00 | 426,563 |
| 07 Feb 2024 | 93.10 | 93.10 | 91.70 | 92.60 | 92.60 | 1,304,645 |
| 06 Feb 2024 | 91.60 | 93.50 | 91.30 | 92.30 | 92.30 | 524,442 |
| 05 Feb 2024 | 91.90 | 92.64 | 91.40 | 91.40 | 91.40 | 443,172 |
| 02 Feb 2024 | 92.80 | 93.40 | 92.00 | 92.20 | 92.20 | 274,155 |
| 01 Feb 2024 | 91.60 | 92.40 | 91.60 | 92.40 | 92.40 | 477,045 |
| 31 Jan 2024 | 91.90 | 92.70 | 91.90 | 92.70 | 92.70 | 433,201 |
| 30 Jan 2024 | 90.70 | 92.50 | 90.70 | 92.50 | 92.50 | 505,251 |
| 29 Jan 2024 | 90.70 | 91.90 | 90.10 | 91.60 | 91.60 | 416,403 |
| 26 Jan 2024 | 90.90 | 91.90 | 90.10 | 91.60 | 91.60 | 473,389 |
| 25 Jan 2024 | 90.60 | 91.30 | 90.32 | 91.30 | 91.30 | 166,323 |
| 24 Jan 2024 | 90.00 | 91.30 | 89.80 | 91.20 | 91.20 | 280,890 |
| 23 Jan 2024 | 89.30 | 89.70 | 88.86 | 89.70 | 89.70 | 214,431 |
| 22 Jan 2024 | 89.60 | 89.70 | 88.60 | 89.20 | 89.20 | 336,387 |
| 19 Jan 2024 | 88.00 | 89.30 | 86.40 | 88.10 | 88.10 | 697,511 |
| 18 Jan 2024 | 87.30 | 88.90 | 87.10 | 88.20 | 88.20 | 317,309 |
| 17 Jan 2024 | 87.10 | 87.80 | 86.61 | 87.80 | 87.80 | 105,652 |
| 16 Jan 2024 | 90.40 | 90.43 | 88.60 | 89.00 | 89.00 | 310,450 |
| 12 Jan 2024 | 90.60 | 92.50 | 89.75 | 90.50 | 90.50 | 511,534 |
| 11 Jan 2024 | 90.30 | 90.68 | 89.70 | 90.10 | 90.10 | 608,449 |
| 10 Jan 2024 | 90.00 | 90.90 | 89.50 | 90.20 | 90.20 | 437,513 |
| 09 Jan 2024 | 89.20 | 90.20 | 89.50 | 90.20 | 90.20 | 217,516 |
| 08 Jan 2024 | 88.80 | 89.50 | 88.40 | 89.20 | 89.20 | 684,343 |
| 05 Jan 2024 | 89.00 | 89.90 | 88.50 | 88.80 | 88.80 | 765,518 |
| 04 Jan 2024 | 89.60 | 89.90 | 89.48 | 89.70 | 89.70 | 673,134 |
| 04 Jan 2024 | 0.4 Dividend | |||||
| 03 Jan 2024 | 91.90 | 93.10 | 90.10 | 90.10 | 89.70 | 518,509 |
| 02 Jan 2024 | 92.00 | 93.90 | 91.57 | 92.10 | 91.69 | 556,789 |
| 29 Dec 2023 | 92.80 | 93.97 | 91.56 | 93.00 | 92.59 | 489,936 |
| 28 Dec 2023 | 92.90 | 93.00 | 91.46 | 92.20 | 91.79 | 69,451 |
| 27 Dec 2023 | 91.80 | 93.00 | 91.46 | 92.60 | 92.19 | 116,566 |
| 26 Dec 2023 | 91.40 | 91.40 | 91.40 | 91.40 | 90.99 | - |
| 22 Dec 2023 | 92.10 | 93.00 | 91.40 | 91.40 | 90.99 | 139,608 |
| 21 Dec 2023 | 92.30 | 92.86 | 92.03 | 92.60 | 92.19 | 123,571 |
| 20 Dec 2023 | 92.00 | 93.00 | 92.00 | 93.00 | 92.59 | 365,262 |
| 19 Dec 2023 | 92.60 | 93.00 | 91.80 | 91.80 | 91.39 | 241,093 |
| 18 Dec 2023 | 92.10 | 92.40 | 90.71 | 91.70 | 91.29 | 378,824 |
| 15 Dec 2023 | 91.00 | 92.80 | 91.00 | 92.80 | 92.39 | 195,941 |
| 14 Dec 2023 | 91.00 | 92.32 | 90.75 | 91.70 | 91.29 | 852,277 |
| 13 Dec 2023 | 89.60 | 90.00 | 89.50 | 89.50 | 89.10 | 446,940 |
| 12 Dec 2023 | 89.30 | 89.79 | 88.80 | 89.50 | 89.10 | 597,570 |
| 11 Dec 2023 | 88.40 | 89.80 | 88.40 | 89.10 | 88.70 | 495,512 |
| 08 Dec 2023 | 88.60 | 89.00 | 88.00 | 88.60 | 88.21 | 888,855 |
| 07 Dec 2023 | 87.90 | 88.32 | 87.50 | 88.20 | 87.81 | 113,368 |
| 06 Dec 2023 | 86.90 | 88.80 | 86.90 | 88.80 | 88.41 | 359,736 |
| 05 Dec 2023 | 85.90 | 87.00 | 85.80 | 86.95 | 86.56 | 222,984 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.