U.S. markets closed

IBEX 35... (^IBEX)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
8,699.20-76.00 (-0.87%)
At close: 5:38PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20218,723.708,768.508,651.708,699.208,699.20131,607,858
Jul 26, 20218,655.108,786.708,630.708,775.208,775.20136,517,300
Jul 23, 20218,657.408,757.508,652.108,717.208,717.20123,289,800
Jul 22, 20218,604.108,683.708,601.508,621.808,621.80140,853,100
Jul 21, 20218,390.908,585.408,384.308,567.008,567.00160,923,000
Jul 20, 20218,337.808,384.808,265.608,358.008,358.00155,554,100
Jul 19, 20218,450.908,455.208,252.208,301.708,301.70212,387,300
Jul 16, 20218,546.608,607.408,423.108,506.208,506.20147,772,600
Jul 15, 20218,626.408,626.408,507.408,527.008,527.00131,271,100
Jul 14, 20218,674.708,712.008,625.608,658.308,658.30120,506,000
Jul 13, 20218,824.308,832.208,676.708,694.808,694.80133,852,800
Jul 12, 20218,791.908,822.008,696.808,816.708,816.70103,461,800
Jul 09, 20218,680.808,780.708,654.508,776.608,776.60141,622,900
Jul 08, 20218,768.108,772.908,597.808,650.108,650.10201,968,800
Jul 07, 20218,877.908,904.508,826.008,854.508,854.50149,997,700
Jul 06, 20218,924.108,959.908,837.208,860.808,860.80152,719,800
Jul 05, 20218,900.508,965.508,862.408,946.408,946.40100,801,100
Jul 02, 20218,951.708,968.108,873.608,907.608,907.60115,691,700
Jul 01, 20218,862.308,957.808,862.208,932.308,932.30122,723,600
Jun 30, 20218,892.708,903.708,765.308,821.208,821.20190,176,400
Jun 29, 20218,897.408,957.608,884.808,915.108,915.10142,239,100
Jun 28, 20219,075.509,083.508,913.708,913.708,913.70152,784,500
Jun 25, 20219,101.009,107.209,034.609,095.009,095.00130,343,900
Jun 24, 20219,015.409,098.108,985.109,074.109,074.10130,938,500
Jun 23, 20219,072.209,092.708,954.108,954.108,954.10112,812,200
Jun 22, 20219,073.709,073.708,998.809,053.309,053.30137,668,000
Jun 21, 20218,970.109,063.208,906.009,051.709,051.70167,378,300
Jun 18, 20219,166.309,185.408,976.409,030.609,030.60452,775,400
Jun 17, 20219,178.809,272.009,170.709,195.909,195.90203,696,100
Jun 16, 20219,266.309,274.609,201.009,202.209,202.20161,804,400
Jun 15, 20219,310.809,310.809,220.709,230.709,230.70119,439,700
Jun 14, 20219,238.709,302.709,233.009,281.109,281.10135,889,000
Jun 11, 20219,144.009,211.809,131.109,205.009,205.00107,059,800
Jun 10, 20219,190.809,205.109,113.109,133.809,133.80154,773,800
Jun 09, 20219,157.209,185.009,128.809,156.109,156.10124,744,700
Jun 08, 20219,159.609,204.809,110.609,153.609,153.60144,263,700
Jun 07, 20219,076.109,175.909,042.009,163.609,163.60129,664,800
Jun 04, 20219,144.509,158.809,071.209,088.309,088.30131,208,100
Jun 03, 20219,179.809,189.409,086.609,142.409,142.40164,216,700
Jun 02, 20219,198.309,216.009,152.009,180.709,180.70137,506,400
Jun 01, 20219,167.309,226.809,137.209,189.709,189.70143,121,400
May 31, 20219,224.209,226.109,148.909,148.909,148.90102,386,400
May 28, 20219,237.809,243.309,204.309,224.609,224.60192,320,800
May 27, 20219,183.809,254.709,173.509,186.109,186.10325,441,300
May 26, 20219,232.009,243.409,144.909,196.909,196.90160,831,700
May 25, 20219,220.909,245.609,197.009,208.709,208.70147,285,300
May 24, 20219,230.409,243.209,170.809,205.509,205.5091,842,700
May 21, 20219,129.609,223.909,110.609,204.009,204.00175,406,200
May 20, 20219,112.109,124.308,997.209,124.309,124.30138,305,200
May 19, 20219,121.409,164.708,977.909,070.709,070.70200,253,900
May 18, 20219,214.209,241.509,127.209,183.909,183.90176,037,400
May 17, 20219,166.709,203.009,099.509,155.609,155.60164,174,400
May 14, 20219,036.309,149.009,005.909,145.609,145.60161,364,300
May 13, 20218,932.708,989.608,804.308,966.208,966.20173,524,400
May 12, 20218,990.209,055.208,953.409,007.709,007.70195,759,200
May 11, 20219,065.109,078.708,948.108,987.208,987.20232,088,700
May 10, 20219,121.509,149.109,061.109,144.309,144.30237,075,400
May 07, 20219,042.009,065.908,982.909,059.209,059.20191,889,900
May 06, 20218,982.609,010.508,912.208,982.208,982.20188,334,200
May 05, 20218,896.708,967.808,881.408,967.808,967.80180,443,400
May 04, 20218,906.009,002.408,811.908,830.408,830.40231,895,800
May 03, 20218,821.608,904.708,796.308,893.708,893.70150,399,700
Apr 30, 20218,822.308,860.408,808.608,815.008,815.00267,612,000
Apr 29, 20218,821.808,869.908,801.408,823.208,823.20261,774,400
Apr 28, 20218,779.108,815.908,717.608,799.608,799.60218,196,700
Apr 27, 20218,690.808,756.708,655.308,756.708,756.70183,162,900
Apr 26, 20218,629.908,714.608,590.608,701.908,701.90162,998,200
Apr 23, 20218,629.408,674.008,571.708,618.608,618.60118,119,300
Apr 22, 20218,548.608,656.808,527.508,656.808,656.80136,381,300
Apr 21, 20218,492.908,566.308,426.208,519.808,519.80175,189,200
Apr 20, 20218,699.408,703.908,450.708,459.408,459.40214,621,600
Apr 19, 20218,613.808,741.408,609.308,711.408,711.40171,375,300
Apr 16, 20218,585.008,656.408,553.608,613.508,613.50176,861,600
Apr 15, 20218,603.108,621.908,564.708,571.608,571.60146,073,800
Apr 14, 20218,532.608,595.708,510.108,588.408,588.40133,519,000
Apr 13, 20218,533.208,568.308,467.308,525.108,525.10152,574,000
Apr 12, 20218,556.108,556.908,481.008,532.608,532.60131,409,400
Apr 09, 20218,639.308,647.408,565.808,565.808,565.80133,458,400
Apr 08, 20218,626.508,637.808,564.408,637.808,637.80165,761,800
Apr 07, 20218,648.308,661.808,592.208,597.408,597.40137,394,800
Apr 06, 20218,673.208,691.908,615.508,634.608,634.60201,717,300
Apr 01, 20218,595.608,610.108,542.708,577.608,577.60150,979,000
Mar 31, 20218,594.708,652.208,568.008,580.008,580.00265,542,300
Mar 30, 20218,542.908,612.308,532.408,595.208,595.20171,860,100
Mar 29, 20218,502.808,540.408,451.508,492.108,492.10177,594,200
Mar 26, 20218,480.508,528.808,437.808,498.208,498.20233,895,700
Mar 25, 20218,420.308,439.208,299.708,409.508,409.50161,359,200
Mar 24, 20218,351.308,443.708,288.808,443.708,443.70187,924,600
Mar 23, 20218,316.708,425.908,274.208,390.308,390.30203,402,800
Mar 22, 20218,430.208,432.608,324.808,343.508,343.50229,082,300
Mar 19, 20218,560.108,591.208,465.908,493.008,493.00375,052,600
Mar 18, 20218,632.608,658.808,587.108,624.608,624.60237,338,400
Mar 17, 20218,652.108,659.108,570.108,599.508,599.50173,237,000
Mar 16, 20218,679.408,717.608,617.808,657.708,657.70209,943,700
Mar 15, 20218,689.908,740.108,617.608,635.408,635.40210,887,200
Mar 12, 20218,570.008,644.508,554.408,644.508,644.50149,113,500
Mar 11, 20218,567.608,609.508,495.808,593.008,593.00189,021,600
Mar 10, 20218,479.508,561.108,462.308,525.208,525.20203,746,300
Mar 09, 20218,446.308,516.208,416.008,496.408,496.40281,898,000
Mar 08, 20218,358.008,458.408,307.508,444.208,444.20235,094,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...