• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On ^IBEX

    Quotes

    Charts

    News & Info


    IBEX 35 (^IBEX)

    -MCE
    10,363.60 Down 27.70(0.27%) Dec 19
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 31, 20128,111.908,167.508,041.708,167.50105,477,4008,167.50
    Dec 28, 20128,276.608,308.708,103.908,131.00253,633,2008,131.00
    Dec 27, 20128,236.508,345.408,231.208,280.90203,332,6008,280.90
    Dec 24, 20128,261.608,304.308,256.008,299.5082,703,4008,299.50
    Dec 21, 20128,223.508,291.008,203.808,291.00620,088,2008,291.00
    Dec 20, 20128,226.708,297.908,216.808,264.20437,325,8008,264.20
    Dec 19, 20128,192.308,322.008,185.408,264.20436,319,4008,264.20
    Dec 18, 20128,068.608,171.608,062.908,168.80295,580,6008,168.80
    Dec 17, 20128,017.808,049.307,975.008,040.30183,125,0008,040.30
    Dec 14, 20128,025.908,045.308,003.608,024.10176,921,2008,024.10
    Dec 13, 20128,005.908,037.007,977.308,017.10198,052,0008,017.10
    Dec 12, 20127,935.107,988.307,927.307,986.80229,127,6007,986.80
    Dec 11, 20127,813.607,927.007,806.207,920.90251,448,0007,920.90
    Dec 10, 20127,796.107,804.407,670.807,804.40251,311,2007,804.40
    Dec 7, 20127,915.707,942.607,813.107,848.50325,544,6007,848.50
    Dec 6, 20127,905.807,947.807,841.807,910.80241,408,4007,910.80
    Dec 5, 20127,948.507,976.707,844.707,883.20210,381,2007,883.20
    Dec 4, 20127,871.907,945.707,870.907,902.40135,636,8007,902.40
    Dec 3, 20127,963.408,027.807,874.107,889.20216,205,0007,889.20
    Nov 30, 20127,967.907,989.607,922.707,934.60301,074,8007,934.60
    Nov 29, 20127,887.407,975.507,883.807,973.70250,039,6007,973.70
    Nov 28, 20127,839.407,854.907,753.707,837.60242,358,6007,837.60
    Nov 27, 20127,936.607,955.207,819.707,863.70251,031,0007,863.70
    Nov 26, 20127,882.807,893.007,842.607,874.80126,452,6007,874.80
    Nov 23, 20127,887.207,915.607,825.107,909.60142,357,8007,909.60
    Nov 22, 20127,828.507,894.407,809.007,875.60137,975,0007,875.60
    Nov 21, 20127,751.807,825.407,716.807,805.40129,036,0007,805.40
    Nov 20, 20127,722.407,787.207,695.507,778.70122,783,4007,778.70
    Nov 19, 20127,661.807,775.107,601.707,763.80180,508,6007,763.80
    Nov 16, 20127,694.007,725.007,588.207,588.20207,278,4007,588.20
    Nov 15, 20127,615.407,744.307,610.407,695.50135,767,0007,695.50
    Nov 14, 20127,695.607,756.507,642.807,673.00215,127,0007,673.00
    Nov 13, 20127,521.907,715.507,490.607,693.40179,054,2007,693.40
    Nov 12, 20127,632.107,633.307,548.107,567.80112,765,2007,567.80
    Nov 9, 20127,613.307,674.007,496.007,636.60158,789,0007,636.60
    Nov 8, 20127,696.407,718.007,606.407,624.10134,221,4007,624.10
    Nov 7, 20127,899.707,918.607,638.507,660.70190,265,0007,660.70
    Nov 6, 20127,812.307,868.307,800.907,837.60112,424,6007,837.60
    Nov 5, 20127,891.607,894.707,793.307,818.60108,850,8007,818.60
    Nov 2, 20127,905.407,995.907,834.607,968.90119,302,6007,968.90
    Nov 1, 20127,807.107,928.807,790.307,886.4090,289,2007,886.40
    Oct 31, 20127,831.407,939.907,830.907,842.90164,282,8007,842.90
    Oct 30, 20127,763.607,844.007,755.907,833.9093,858,4007,833.90
    Oct 29, 20127,749.407,779.707,684.507,728.60122,887,0007,728.60
    Oct 26, 20127,708.407,803.707,665.607,775.60162,980,0007,775.60
    Oct 25, 20127,780.607,851.307,766.307,779.20127,757,8007,779.20
    Oct 24, 20127,773.107,819.707,653.207,791.50141,521,0007,791.50
    Oct 23, 20127,863.907,886.607,699.807,747.70153,870,8007,747.70
    Oct 22, 20127,911.207,955.707,841.507,877.10139,769,0007,877.10
    Oct 19, 20128,053.808,070.607,880.907,913.40197,259,0007,913.40
    Oct 18, 20128,143.808,156.608,035.508,100.30189,465,0008,100.30
    Oct 17, 20128,005.808,131.907,987.008,128.20279,964,4008,128.20
    Oct 16, 20127,747.007,941.807,741.607,940.20218,384,0007,940.20
    Oct 15, 20127,653.907,723.407,624.707,678.50111,705,6007,678.50
    Oct 12, 20127,724.007,791.507,652.407,652.40112,345,2007,652.40
    Oct 11, 20127,615.407,777.707,565.507,734.70148,864,2007,734.70
    Oct 10, 20127,705.707,765.107,664.507,668.00164,971,0007,668.00
    Oct 9, 20127,893.707,901.507,734.907,745.40182,717,2007,745.40
    Oct 8, 20127,910.507,913.107,855.207,891.00112,256,0007,891.00
    Oct 5, 20127,848.407,972.807,825.507,954.40142,985,8007,954.40
    Oct 4, 20127,866.107,913.307,784.407,812.80125,260,0007,812.80
    Oct 3, 20127,840.707,900.807,802.307,826.70186,837,8007,826.70
    Oct 2, 20127,728.007,913.707,710.207,867.10141,834,0007,867.10
    Oct 1, 20127,712.807,838.507,703.007,784.10156,295,6007,784.10
    Sep 28, 20127,908.707,939.207,678.707,708.50175,962,8007,708.50
    Sep 27, 20127,896.007,914.807,790.607,842.30145,562,2007,842.30
    * Close price adjusted for dividends and splits.
    First | | | Last

    Currency in EUR.