STXE 600 PR.EUR (^STOXX)

Zurich - Zurich Delayed Price. Currency in EUR

Add to watchlist

435.98

-2.95

(-0.67%)

At close: 05:50PM CEST

Advertisement

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2020	367.31	372.37	367.31	371.21	371.21	198,926,800
Jul 03, 2020	368.49	369.28	364.22	365.43	365.43	140,948,500
Jul 02, 2020	362.58	368.85	362.58	368.29	368.29	237,879,600
Jul 01, 2020	360.81	362.92	356.66	361.19	361.19	198,697,200
Jun 30, 2020	360.46	361.55	358.04	360.34	360.34	226,240,100
Jun 29, 2020	357.66	361.52	356.32	359.89	359.89	200,537,200
Jun 26, 2020	361.19	364.98	358.15	358.32	358.32	200,171,100
Jun 25, 2020	356.79	360.46	352.68	359.74	359.74	244,571,700
Jun 24, 2020	366.60	366.60	357.17	357.17	357.17	225,957,800
Jun 23, 2020	363.91	368.47	363.91	367.40	367.40	223,615,100
Jun 22, 2020	364.25	366.51	361.41	362.70	362.70	207,064,600
Jun 19, 2020	364.46	367.47	364.46	365.46	365.46	508,126,000
Jun 18, 2020	365.19	367.31	361.51	363.41	363.41	257,886,300
Jun 17, 2020	363.03	367.45	363.03	366.02	366.02	260,799,900
Jun 16, 2020	355.32	366.62	355.32	363.33	363.33	319,790,900
Jun 15, 2020	350.54	354.30	344.91	353.09	353.09	259,217,900
Jun 12, 2020	351.77	358.85	349.22	354.06	354.06	295,857,300
Jun 11, 2020	364.98	364.98	353.07	353.07	353.07	345,740,900
Jun 10, 2020	370.17	373.03	367.00	368.15	368.15	309,538,900
Jun 09, 2020	374.56	374.98	368.13	369.54	369.54	366,495,100
Jun 08, 2020	374.44	375.52	371.41	374.12	374.12	371,230,900
Jun 05, 2020	367.54	375.40	367.54	375.32	375.32	407,200,700
Jun 04, 2020	367.69	369.48	364.57	366.25	366.25	337,326,700
Jun 03, 2020	360.78	369.09	360.78	368.92	368.92	364,911,600
Jun 02, 2020	355.97	360.61	355.97	359.77	359.77	322,723,400
May 29, 2020	354.00	354.00	349.78	350.36	350.36	580,548,500
May 28, 2020	350.85	356.05	350.85	355.47	355.47	322,521,100
May 27, 2020	349.42	352.75	347.41	349.75	349.75	407,509,000
May 26, 2020	347.01	349.72	347.01	348.92	348.92	314,648,700
May 25, 2020	340.98	345.18	340.98	345.18	345.18	85,563,200
May 22, 2020	338.70	340.83	334.57	340.17	340.17	253,880,700
May 20, 2020	338.82	343.05	336.88	342.82	342.82	286,044,400
May 19, 2020	342.27	343.27	337.44	339.49	339.49	329,491,500
May 18, 2020	330.70	341.82	330.70	341.59	341.59	242,578,300
May 15, 2020	328.23	331.72	327.30	328.24	328.24	239,373,600
May 14, 2020	332.44	332.44	322.87	326.71	326.71	289,337,400
May 13, 2020	338.80	338.80	333.76	333.97	333.97	259,089,900
May 12, 2020	338.91	341.61	338.38	340.57	340.57	225,192,200
May 11, 2020	342.10	343.38	337.07	339.70	339.70	230,687,900
May 08, 2020	339.09	341.13	339.09	341.05	341.05	88,057,400
May 07, 2020	334.81	338.20	334.81	337.98	337.98	232,301,800
May 06, 2020	335.77	337.38	333.87	334.34	334.34	235,985,200
May 05, 2020	330.68	335.50	330.68	335.50	335.50	250,569,800
May 04, 2020	334.90	334.90	327.47	328.44	328.44	280,681,200
Apr 30, 2020	347.67	349.22	339.62	340.03	340.03	406,684,800
Apr 29, 2020	341.39	347.21	340.40	347.06	347.06	307,402,300
Apr 28, 2020	335.76	342.83	335.56	341.09	341.09	297,910,000
Apr 27, 2020	331.82	335.88	331.82	335.44	335.44	203,319,700
Apr 24, 2020	331.56	332.92	328.42	329.59	329.59	216,929,200
Apr 23, 2020	330.94	335.32	328.63	333.24	333.24	230,040,500
Apr 22, 2020	325.48	330.22	325.48	330.14	330.14	221,466,900
Apr 21, 2020	333.88	333.88	324.31	324.31	324.31	239,345,400
Apr 20, 2020	334.19	335.70	329.55	335.70	335.70	215,334,600
Apr 17, 2020	328.57	335.88	328.57	333.47	333.47	310,811,200
Apr 16, 2020	324.47	327.24	323.10	324.92	324.92	280,862,100
Apr 15, 2020	333.51	333.70	322.37	323.06	323.06	322,323,100
Apr 14, 2020	333.93	336.35	333.42	333.91	333.91	277,928,100
Apr 09, 2020	328.42	332.89	326.34	331.80	331.80	309,218,200
Apr 08, 2020	325.62	326.67	321.57	326.67	326.67	266,335,900
Apr 07, 2020	323.24	331.74	323.24	326.61	326.61	376,254,100
Apr 06, 2020	312.42	321.06	312.42	320.58	320.58	301,512,500
Apr 03, 2020	311.98	312.01	308.41	309.06	309.06	299,157,000
Apr 02, 2020	311.45	314.01	306.58	312.08	312.08	346,144,100
Apr 01, 2020	316.35	316.35	308.03	310.77	310.77	349,682,800
Mar 31, 2020	316.38	321.49	313.97	320.06	320.06	386,418,100
Mar 30, 2020	311.40	314.88	303.38	314.88	314.88	294,024,800
Mar 27, 2020	319.17	319.17	306.70	310.90	310.90	342,220,200
Mar 26, 2020	310.02	321.38	306.04	321.38	321.38	373,673,300
Mar 25, 2020	307.86	318.52	301.85	313.38	313.38	452,247,300
Mar 24, 2020	284.01	304.00	284.01	304.00	304.00	420,301,900
Mar 23, 2020	288.31	292.04	278.41	280.43	280.43	-
Mar 20, 2020	291.01	301.97	291.01	293.04	293.04	672,273,700
Mar 19, 2020	277.51	288.22	275.72	287.80	287.80	508,812,200
Mar 18, 2020	288.68	288.68	275.92	279.66	279.66	478,145,500
Mar 17, 2020	287.16	295.19	275.29	291.07	291.07	520,611,300
Mar 16, 2020	294.31	294.31	268.57	284.63	284.63	614,569,800
Mar 13, 2020	297.92	320.76	295.23	299.16	299.16	596,027,500
Mar 12, 2020	327.98	327.98	294.32	294.93	294.93	694,157,300
Mar 11, 2020	337.20	343.38	332.26	333.17	333.17	427,769,400
Mar 10, 2020	341.74	353.40	334.28	335.64	335.64	513,551,800
Mar 09, 2020	362.38	362.38	336.54	339.50	339.50	606,630,700
Mar 06, 2020	378.34	378.34	364.03	366.80	366.80	395,356,800
Mar 05, 2020	387.97	389.10	378.04	380.76	380.76	341,903,600
Mar 04, 2020	381.42	388.82	379.43	386.30	386.30	328,466,500
Mar 03, 2020	378.67	388.44	378.67	381.13	381.13	374,556,200
Mar 02, 2020	378.73	384.20	369.06	375.97	375.97	439,821,300
Feb 28, 2020	385.05	385.05	371.20	375.65	375.65	533,260,100
Feb 27, 2020	401.24	401.24	385.06	389.45	389.45	366,660,200
Feb 26, 2020	403.25	405.78	392.89	404.62	404.62	316,567,300
Feb 25, 2020	412.91	414.75	403.96	404.60	404.60	283,347,500
Feb 24, 2020	424.30	424.30	409.99	411.86	411.86	336,174,500
Feb 21, 2020	429.39	430.87	426.13	428.07	428.07	241,012,300
Feb 20, 2020	433.36	433.54	430.19	430.19	430.19	210,644,200
Feb 19, 2020	431.44	433.90	431.44	433.90	433.90	182,531,600
Feb 18, 2020	430.54	431.35	428.56	430.33	430.33	228,610,300
Feb 17, 2020	431.13	432.48	431.04	431.98	431.98	-
Feb 14, 2020	431.21	432.26	430.13	430.52	430.52	167,725,200
Feb 13, 2020	430.60	431.08	426.34	431.08	431.08	227,961,100
Feb 12, 2020	429.00	431.16	428.85	431.16	431.16	195,616,500
Feb 11, 2020	425.82	429.02	425.82	428.48	428.48	197,702,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,122.47-17.59(-0.42%)

Dow 3032,774.41-58.13(-0.18%)

Nasdaq12,493.93-150.53(-1.19%)

Russell 20001,912.89-28.31(-1.46%)

Crude Oil90.58+0.08(+0.09%)

Gold1,809.90-2.40(-0.13%)

STXE 600 PR.EUR (^STOXX)

S&P 500
4,122.47
-17.59(-0.42%)

Dow 30
32,774.41
-58.13(-0.18%)

Nasdaq
12,493.93
-150.53(-1.19%)

Russell 2000
1,912.89
-28.31(-1.46%)

Crude Oil
90.58
+0.08(+0.09%)

Gold
1,809.90
-2.40(-0.13%)