^IBEX - IBEX 35.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 21, 20199,229.009,255.009,185.209,239.109,239.10131,576,433
May 20, 20199,286.009,334.909,177.909,199.709,199.70153,317,000
May 17, 20199,278.709,321.609,223.109,280.109,280.10159,798,300
May 16, 20199,161.409,304.309,136.709,304.309,304.30157,566,000
May 15, 20199,143.009,177.109,061.909,177.109,177.10143,425,500
May 14, 20199,078.209,127.609,053.609,127.609,127.60139,675,700
May 13, 20199,127.609,127.609,025.709,046.809,046.80147,442,300
May 10, 20199,149.409,179.409,099.109,117.509,117.50147,760,300
May 09, 20199,162.109,184.809,079.809,095.209,095.20166,997,800
May 08, 20199,233.909,261.209,158.309,227.009,227.00185,752,600
May 07, 20199,332.909,404.609,221.009,235.109,235.10199,265,700
May 06, 20199,259.009,347.209,236.309,331.009,331.00121,602,300
May 03, 20199,427.909,450.709,388.709,409.609,409.60126,736,800
May 02, 20199,545.509,559.709,412.209,418.209,418.20205,611,000
Apr 30, 20199,497.309,570.609,455.509,570.609,570.60186,881,700
Apr 29, 20199,435.309,517.209,414.409,517.209,517.20146,296,500
Apr 26, 20199,512.109,527.409,448.809,506.009,506.00153,319,300
Apr 25, 20199,450.809,503.809,421.309,501.209,501.20147,415,600
Apr 24, 20199,506.309,525.209,427.409,456.409,456.40157,933,200
Apr 23, 20199,586.009,588.209,492.209,527.209,527.20159,546,500
Apr 18, 20199,553.709,581.909,480.009,581.909,581.90165,266,400
Apr 17, 20199,486.009,580.609,460.509,549.809,549.80193,154,800
Apr 16, 20199,492.409,543.709,462.909,497.309,497.30140,510,300
Apr 15, 20199,488.109,528.409,468.109,497.109,497.10156,927,200
Apr 12, 20199,441.309,509.209,390.209,468.509,468.50212,327,200
Apr 11, 20199,423.109,468.709,372.309,445.409,445.40178,531,100
Apr 10, 20199,423.509,467.509,395.209,406.509,406.50152,200,600
Apr 09, 20199,428.309,511.209,388.309,407.809,407.80137,599,800
Apr 08, 20199,483.409,495.109,425.209,437.709,437.70121,814,500
Apr 05, 20199,542.409,553.609,476.509,510.309,510.30178,692,100
Apr 04, 20199,488.909,551.509,472.009,534.109,534.10164,758,800
Apr 03, 20199,457.109,491.209,436.509,487.809,487.80173,813,100
Apr 02, 20199,356.709,400.709,322.909,363.509,363.50152,284,200
Apr 01, 20199,304.809,355.209,269.709,341.709,341.70200,871,300
Mar 29, 20199,226.509,273.809,190.509,240.309,240.30181,744,200
Mar 28, 20199,214.109,245.609,170.409,174.709,174.70153,242,700
Mar 27, 20199,194.809,323.509,146.109,229.909,229.90239,047,700
Mar 26, 20199,189.709,211.709,151.509,183.109,183.10168,850,600
Mar 25, 20199,159.409,232.809,127.309,179.909,179.90169,093,200
Mar 22, 20199,394.609,395.209,188.309,199.409,199.40216,682,000
Mar 21, 20199,387.409,397.609,326.209,355.609,355.60179,840,500
Mar 20, 20199,467.709,509.209,405.609,405.609,405.60138,666,600
Mar 19, 20199,428.409,532.909,417.909,492.309,492.30150,401,500
Mar 18, 20199,350.809,418.809,343.909,409.109,409.10152,580,300
Mar 15, 20199,219.509,342.209,216.109,342.209,342.20372,906,700
Mar 14, 20199,193.709,283.909,192.109,209.809,209.80155,127,700
Mar 13, 20199,134.709,202.709,123.009,192.709,192.70162,606,600
Mar 12, 20199,206.909,213.809,137.209,161.709,161.70144,895,900
Mar 11, 20199,157.709,181.709,106.809,171.909,171.90129,690,000
Mar 08, 20199,173.209,205.509,110.509,129.309,129.30197,951,600
Mar 07, 20199,301.009,366.709,216.109,249.909,249.90253,052,000
Mar 06, 20199,243.109,344.609,235.409,296.709,296.70140,841,100
Mar 05, 20199,255.709,298.709,204.309,258.209,258.20140,185,000
Mar 04, 20199,309.309,322.009,248.009,259.809,259.80112,921,800
Mar 01, 20199,313.509,361.409,267.709,267.709,267.70167,873,400
Feb 28, 20199,166.309,293.109,141.009,277.709,277.70260,630,500
Feb 27, 20199,206.209,226.209,160.909,211.709,211.70174,514,400
Feb 26, 20199,172.009,235.809,141.809,227.209,227.20127,095,100
Feb 25, 20199,244.209,261.409,198.809,204.309,204.30131,229,800
Feb 22, 20199,184.709,238.909,175.309,204.609,204.60131,199,600
Feb 21, 20199,202.509,224.709,162.909,191.209,191.20137,605,200
Feb 20, 20199,156.809,189.709,148.709,181.109,181.10130,317,300
Feb 19, 20199,152.109,187.609,096.109,136.409,136.40117,857,500
Feb 18, 20199,134.609,174.709,123.609,155.509,155.50115,182,800
Feb 15, 20198,953.409,134.808,918.509,123.209,123.20208,112,700
Feb 14, 20199,035.709,038.008,943.908,952.508,952.50169,672,900
Feb 13, 20198,993.309,015.608,956.908,982.408,982.40155,297,300
Feb 12, 20198,989.509,032.308,961.408,983.108,983.10138,794,100
Feb 11, 20198,905.108,974.808,893.108,936.408,936.40132,243,300
Feb 08, 20198,915.408,928.408,826.508,856.808,856.80165,209,900
Feb 07, 20199,062.409,098.408,938.308,938.308,938.30178,617,900
Feb 06, 20199,070.409,113.709,055.809,100.909,100.90149,917,800
Feb 05, 20198,982.009,092.008,949.209,092.009,092.00210,161,400
Feb 04, 20199,015.309,036.008,905.808,975.208,975.20221,478,000
Feb 01, 20199,058.609,078.708,942.409,019.409,019.40286,844,600
Jan 31, 20199,103.809,117.108,981.709,056.709,056.70222,886,900
Jan 30, 20199,123.909,142.109,034.109,071.509,071.50154,213,400
Jan 29, 20199,064.609,163.809,034.109,119.109,119.10144,375,500
Jan 28, 20199,149.509,181.509,048.909,062.409,062.40134,493,400
Jan 25, 20199,206.909,225.409,164.609,185.209,185.20161,488,700
Jan 24, 20199,150.009,205.409,088.009,150.009,150.00163,420,400
Jan 23, 20199,011.909,169.709,006.409,128.809,128.80135,905,300
Jan 22, 20199,009.009,055.609,001.109,037.509,037.50143,279,700
Jan 21, 20199,064.809,070.609,033.209,053.809,053.8090,493,500
Jan 18, 20198,962.309,080.808,950.909,069.109,069.10203,550,000
Jan 17, 20198,868.108,939.108,850.608,908.608,908.60152,919,300
Jan 16, 20198,869.508,912.708,836.708,912.708,912.70176,317,700
Jan 15, 20198,878.408,915.908,768.208,850.108,850.10136,519,800
Jan 14, 20198,819.208,840.408,751.208,818.608,818.60126,001,000
Jan 11, 20198,855.908,900.408,836.008,877.108,877.10151,619,400
Jan 10, 20198,790.008,856.808,784.508,856.808,856.80148,189,600
Jan 09, 20198,887.408,892.908,807.008,823.608,823.60160,455,800
Jan 08, 20198,783.108,895.908,773.408,847.308,847.30160,821,000
Jan 07, 20198,781.208,783.508,710.408,776.308,776.30128,758,600
Jan 04, 20198,593.808,774.308,588.108,737.808,737.80169,088,900
Jan 03, 20198,497.508,590.908,488.108,523.308,523.30135,067,300
Jan 02, 20198,448.308,582.408,354.808,550.008,550.00130,757,800
Dec 31, 20188,510.808,583.308,490.708,539.908,539.9064,725,600
Dec 28, 20188,386.208,513.408,378.708,493.708,493.70143,834,400
Dec 27, 20188,555.608,557.708,286.208,363.908,363.90211,956,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...