• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    More On ^IBEX

    Quotes

    Charts

    News & Info


    IBEX 35 (^IBEX)

    -MCE
    10,481.80 Up 4.10(0.04%) Dec 24
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 24, 201410,456.1010,495.9010,437.8010,481.8045,207,60010,481.80
    Dec 23, 201410,380.2010,477.7010,314.4010,477.70161,428,20010,477.70
    Dec 22, 201410,387.5010,458.0010,294.9010,371.00186,407,30010,371.00
    Dec 19, 201410,483.4010,500.1010,186.7010,363.60497,368,70010,363.60
    Dec 18, 201410,218.0010,391.3010,167.2010,391.30417,879,70010,391.30
    Dec 17, 20149,990.7010,100.509,916.9010,049.50342,107,90010,049.50
    Dec 16, 20149,954.2010,095.109,661.0010,081.90563,114,90010,081.90
    Dec 15, 201410,149.6010,268.209,900.309,903.90334,259,4009,903.90
    Dec 12, 201410,358.2010,407.5010,127.5010,145.00293,905,10010,145.00
    Dec 11, 201410,397.4010,505.8010,322.7010,431.80273,894,00010,431.80
    Dec 10, 201410,536.3010,593.3010,347.2010,396.90272,364,90010,396.90
    Dec 9, 201410,704.3010,707.3010,461.2010,461.60367,386,40010,461.60
    Dec 8, 201410,864.6010,919.3010,805.2010,805.20189,142,40010,805.20
    Dec 5, 201410,756.4010,906.1010,718.1010,900.70335,915,10010,900.70
    Dec 4, 201410,902.7010,928.3010,587.0010,619.90397,238,40010,619.90
    Dec 3, 201410,776.1010,903.1010,754.9010,875.90285,479,10010,875.90
    Dec 2, 201410,701.1010,763.0010,653.2010,749.20228,185,90010,749.20
    Dec 1, 201410,700.6010,757.6010,648.2010,672.80231,093,30010,672.80
    Nov 28, 201410,722.3010,772.2010,656.5010,770.70228,444,40010,770.70
    Nov 27, 201410,660.4010,745.4010,629.1010,727.60195,149,60010,727.60
    Nov 26, 201410,723.2010,736.4010,610.1010,647.00230,988,60010,647.00
    Nov 25, 201410,621.9010,792.3010,609.4010,699.60448,003,60010,699.60
    Nov 24, 201410,558.7010,715.1010,528.8010,642.50361,456,20010,642.50
    Nov 21, 201410,225.6010,542.5010,209.0010,520.80432,600,00010,520.80
    Nov 20, 201410,351.5010,351.5010,132.2010,209.20372,096,70010,209.20
    Nov 19, 201410,395.8010,451.8010,328.9010,376.80335,202,20010,376.80
    Nov 18, 201410,320.1010,466.3010,296.3010,432.90318,105,50010,432.90
    Nov 17, 201410,061.1010,336.3010,040.9010,309.00355,982,60010,309.00
    Nov 14, 201410,192.3010,195.1010,056.8010,148.00405,111,20010,148.00
    Nov 13, 201410,207.6010,252.3010,044.2010,140.40288,333,00010,140.40
    Nov 12, 201410,307.0010,342.6010,136.4010,157.30287,992,20010,157.30
    Nov 11, 201410,319.8010,418.4010,296.1010,338.80246,120,30010,338.80
    Nov 10, 201410,103.9010,282.4010,052.2010,273.00224,421,20010,273.00
    Nov 7, 201410,291.0010,311.5010,017.5010,126.30319,455,20010,126.30
    Nov 6, 201410,242.7010,463.3010,175.3010,261.80372,892,10010,261.80
    Nov 5, 201410,246.6010,310.6010,131.2010,276.90312,655,00010,276.90
    Nov 4, 201410,361.0010,455.2010,140.5010,154.40338,022,80010,154.40
    Nov 3, 201410,454.3010,508.8010,333.3010,374.40285,477,60010,374.40
    Oct 31, 201410,448.4010,513.3010,324.8010,477.80401,751,80010,477.80
    Oct 30, 201410,304.6010,340.309,994.8010,263.70358,028,10010,263.70
    Oct 29, 201410,406.0010,441.1010,204.8010,247.80313,345,40010,247.80
    Oct 28, 201410,260.2010,423.4010,248.6010,394.80276,850,10010,394.80
    Oct 27, 201410,469.4010,474.8010,093.4010,195.20383,783,90010,195.20
    Oct 24, 201410,299.4010,369.0010,260.7010,339.30278,418,20010,339.30
    Oct 23, 201410,202.7010,359.0010,127.0010,333.70311,530,90010,333.70
    Oct 22, 201410,169.6010,249.9010,067.0010,249.90335,121,50010,249.90
    Oct 21, 20149,893.5010,167.809,851.5010,152.10368,717,90010,152.10
    Oct 20, 20149,898.909,958.909,802.809,915.20335,391,2009,915.20
    Oct 17, 20149,723.009,977.409,651.109,956.80436,588,4009,956.80
    Oct 16, 20149,897.209,942.009,370.509,669.70786,593,0009,669.70
    Oct 15, 201410,204.7010,225.609,774.909,838.50448,114,7009,838.50
    Oct 14, 201410,138.1010,236.8010,016.5010,204.90300,587,90010,204.90
    Oct 13, 201410,072.4010,274.8010,042.2010,187.30239,626,20010,187.30
    Oct 10, 201410,186.7010,290.9010,102.4010,150.50358,995,30010,150.50
    Oct 9, 201410,465.3010,470.8010,201.0010,273.70307,914,90010,273.70
    Oct 8, 201410,384.6010,460.9010,320.0010,339.00327,285,50010,339.00
    Oct 7, 201410,610.0010,610.0010,422.1010,430.70268,329,80010,430.70
    Oct 6, 201410,657.6010,728.8010,632.5010,645.70198,107,40010,645.70
    Oct 3, 201410,561.0010,582.0010,436.4010,567.60239,757,90010,567.60
    Oct 2, 201410,742.5010,769.3010,418.1010,418.10406,480,20010,418.10
    Oct 1, 201410,793.9010,889.3010,734.6010,753.20274,950,80010,753.20
    Sep 30, 201410,724.5010,860.1010,714.0010,825.50277,850,00010,825.50
    Sep 29, 201410,828.2010,852.7010,625.5010,686.00241,844,60010,686.00
    Sep 26, 201410,770.6010,891.0010,701.2010,851.40203,758,90010,851.40
    Sep 25, 201410,847.8010,948.6010,733.1010,783.10276,503,30010,783.10
    Sep 24, 201410,798.9010,860.5010,679.2010,856.90256,971,60010,856.90
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in EUR.