• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    More On ^IBEX

    Quotes

    Charts

    News & Info


    IBEX 35 (^IBEX)

    -MCE
    10,779.80 Down 66.60(0.61%) Jul 3
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 3, 201510,835.7010,860.7010,730.0010,779.80197,292,40010,779.80
    Jul 2, 201510,932.0010,960.7010,835.5010,846.40209,127,50010,846.40
    Jul 1, 201510,857.7011,036.9010,784.3010,911.50310,649,60010,911.50
    Jun 30, 201510,811.6010,954.5010,723.2010,769.50369,234,20010,769.50
    Jun 29, 201511,148.4011,202.6010,816.4010,853.90463,510,80010,853.90
    Jun 26, 201511,238.7011,434.8011,199.9011,372.30217,127,70011,372.30
    Jun 25, 201511,245.0011,441.3011,213.1011,308.40294,850,60011,308.40
    Jun 24, 201511,419.0011,420.1011,220.4011,321.90272,689,80011,321.90
    Jun 23, 201511,461.5011,497.1011,384.5011,402.50271,933,30011,402.50
    Jun 22, 201511,184.5011,394.2011,168.9011,368.20353,604,70011,368.20
    Jun 19, 201510,890.7011,029.1010,880.8010,944.30354,736,10010,944.30
    Jun 18, 201510,788.5010,888.4010,654.3010,871.90309,136,80010,871.90
    Jun 17, 201510,900.0010,933.9010,779.5010,813.40189,361,60010,813.40
    Jun 16, 201510,766.0010,895.5010,659.7010,871.40241,068,50010,871.40
    Jun 15, 201510,893.6010,939.9010,775.6010,842.10223,282,60010,842.10
    Jun 12, 201511,124.5011,159.3010,932.6011,030.50215,491,70011,030.50
    Jun 11, 201511,097.6011,231.3011,085.1011,156.70243,780,70011,156.70
    Jun 10, 201510,879.9011,138.4010,854.4011,097.50241,562,60011,097.50
    Jun 9, 201510,895.0010,945.0010,750.0010,938.10295,299,20010,938.10
    Jun 8, 201511,022.8011,056.1010,917.3010,917.30205,932,60010,917.30
    Jun 5, 201511,061.5011,127.9010,984.1011,062.00227,463,00011,062.00
    Jun 4, 201511,201.2011,292.7011,070.0011,146.10239,541,80011,146.10
    Jun 3, 201511,302.9011,361.8011,201.1011,267.60227,416,50011,267.60
    Jun 2, 201511,314.5011,369.1011,151.3011,271.40232,391,40011,271.40
    Jun 1, 201511,264.8011,343.2011,180.5011,238.10194,253,90011,238.10
    May 29, 201511,375.6011,402.7011,192.1011,217.60327,769,60011,217.60
    May 28, 201511,387.9011,450.7011,291.9011,382.80191,886,70011,382.80
    May 27, 201511,281.7011,467.8011,247.2011,431.10241,034,20011,431.10
    May 26, 201511,297.1011,344.7011,169.4011,240.30315,131,70011,240.30
    May 25, 201511,421.2011,455.3011,262.1011,322.30151,781,90011,322.30
    May 22, 201511,594.7011,609.9011,533.7011,554.20168,214,90011,554.20
    May 21, 201511,517.9011,595.4011,515.7011,595.40185,431,70011,595.40
    May 20, 201511,505.1011,588.7011,460.6011,574.10192,408,70011,574.10
    May 19, 201511,406.1011,537.8011,404.0011,497.70282,087,10011,497.70
    May 18, 201511,336.8011,368.0011,203.1011,345.00234,028,80011,345.00
    May 15, 201511,438.8011,438.8011,265.9011,317.30230,823,10011,317.30
    May 14, 201511,304.6011,428.3011,203.9011,398.70211,842,20011,398.70
    May 13, 201511,366.0011,430.9011,282.4011,324.60249,275,60011,324.60
    May 12, 201511,332.0011,349.8011,221.5011,322.60292,895,20011,322.60
    May 11, 201511,433.7011,481.6011,377.7011,445.80198,981,30011,445.80
    May 8, 201511,260.8011,424.7011,212.9011,424.70309,356,60011,424.70
    May 7, 201511,125.1011,214.8010,928.2011,180.30322,768,20011,180.30
    May 6, 201511,100.4011,232.8011,048.3011,163.60275,553,70011,163.60
    May 5, 201511,416.4011,503.9011,102.9011,115.60319,652,50011,115.60
    May 4, 201511,377.1011,501.8011,280.5011,429.10224,660,60011,429.10
    May 1, 201511,351.1011,469.2011,258.0011,385.00011,385.00
    Apr 30, 201511,351.1011,469.2011,258.0011,385.00386,580,90011,385.00
    Apr 29, 201511,619.0011,651.9011,378.9011,378.90310,361,40011,378.90
    Apr 28, 201511,656.0011,684.6011,543.0011,607.70280,716,90011,607.70
    Apr 27, 201511,532.0011,679.8011,365.5011,640.20310,809,30011,640.20
    Apr 24, 201511,469.6011,605.5011,434.6011,505.40340,437,30011,505.40
    Apr 23, 201511,417.5011,461.1011,291.3011,425.80244,085,90011,425.80
    Apr 22, 201511,452.2011,480.4011,276.3011,399.20306,266,20011,399.20
    Apr 21, 201511,439.0011,504.0011,368.2011,422.30337,592,40011,422.30
    Apr 20, 201511,400.2011,418.8011,306.4011,384.60209,411,30011,384.60
    Apr 17, 201511,565.5011,598.0011,299.9011,359.40465,820,40011,359.40
    Apr 16, 201511,772.3011,772.3011,580.3011,611.70287,015,30011,611.70
    Apr 15, 201511,742.4011,815.6011,710.4011,778.40292,619,20011,778.40
    Apr 14, 201511,798.5011,862.6011,645.6011,704.70377,819,30011,704.70
    Apr 13, 201511,761.7011,884.6011,760.8011,866.40229,311,70011,866.40
    Apr 10, 201511,755.3011,778.0011,679.2011,749.30336,786,90011,749.30
    Apr 9, 201511,688.4011,747.3011,655.2011,734.60299,820,80011,734.60
    Apr 8, 201511,738.4011,771.4011,615.8011,655.50301,549,80011,655.50
    Apr 7, 201511,715.6011,771.8011,669.3011,730.50366,059,60011,730.50
    Apr 2, 201511,583.6011,649.9011,559.2011,634.00205,806,70011,634.00
    Apr 1, 201511,482.0011,662.8011,454.3011,569.80305,804,10011,569.80
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Currency in EUR.