U.S. markets closed

STXE 600 PR.EUR (^STOXX)

Zurich - Zurich Delayed Price. Currency in EUR
Add to watchlist
437.23+0.37 (+0.08%)
At close: 5:50PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 2020367.31372.37367.31371.21371.21198,926,800
Jul 03, 2020368.49369.28364.22365.43365.43140,948,500
Jul 02, 2020362.58368.85362.58368.29368.29237,879,600
Jul 01, 2020360.81362.92356.66361.19361.19198,697,200
Jun 30, 2020360.46361.55358.04360.34360.34226,240,100
Jun 29, 2020357.66361.52356.32359.89359.89200,537,200
Jun 26, 2020361.19364.98358.15358.32358.32200,171,100
Jun 25, 2020356.79360.46352.68359.74359.74244,571,700
Jun 24, 2020366.60366.60357.17357.17357.17225,957,800
Jun 23, 2020363.91368.47363.91367.40367.40223,615,100
Jun 22, 2020364.25366.51361.41362.70362.70207,064,600
Jun 19, 2020364.46367.47364.46365.46365.46508,126,000
Jun 18, 2020365.19367.31361.51363.41363.41257,886,300
Jun 17, 2020363.03367.45363.03366.02366.02260,799,900
Jun 16, 2020355.32366.62355.32363.33363.33319,790,900
Jun 15, 2020350.54354.30344.91353.09353.09259,217,900
Jun 12, 2020351.77358.85349.22354.06354.06295,857,300
Jun 11, 2020364.98364.98353.07353.07353.07345,740,900
Jun 10, 2020370.17373.03367.00368.15368.15309,538,900
Jun 09, 2020374.56374.98368.13369.54369.54366,495,100
Jun 08, 2020374.44375.52371.41374.12374.12371,230,900
Jun 05, 2020367.54375.40367.54375.32375.32407,200,700
Jun 04, 2020367.69369.48364.57366.25366.25337,326,700
Jun 03, 2020360.78369.09360.78368.92368.92364,911,600
Jun 02, 2020355.97360.61355.97359.77359.77322,723,400
May 29, 2020354.00354.00349.78350.36350.36580,548,500
May 28, 2020350.85356.05350.85355.47355.47322,521,100
May 27, 2020349.42352.75347.41349.75349.75407,509,000
May 26, 2020347.01349.72347.01348.92348.92314,648,700
May 25, 2020340.98345.18340.98345.18345.1885,563,200
May 22, 2020338.70340.83334.57340.17340.17253,880,700
May 20, 2020338.82343.05336.88342.82342.82286,044,400
May 19, 2020342.27343.27337.44339.49339.49329,491,500
May 18, 2020330.70341.82330.70341.59341.59242,578,300
May 15, 2020328.23331.72327.30328.24328.24239,373,600
May 14, 2020332.44332.44322.87326.71326.71289,337,400
May 13, 2020338.80338.80333.76333.97333.97259,089,900
May 12, 2020338.91341.61338.38340.57340.57225,192,200
May 11, 2020342.10343.38337.07339.70339.70230,687,900
May 08, 2020339.09341.13339.09341.05341.0588,057,400
May 07, 2020334.81338.20334.81337.98337.98232,301,800
May 06, 2020335.77337.38333.87334.34334.34235,985,200
May 05, 2020330.68335.50330.68335.50335.50250,569,800
May 04, 2020334.90334.90327.47328.44328.44280,681,200
Apr 30, 2020347.67349.22339.62340.03340.03406,684,800
Apr 29, 2020341.39347.21340.40347.06347.06307,402,300
Apr 28, 2020335.76342.83335.56341.09341.09297,910,000
Apr 27, 2020331.82335.88331.82335.44335.44203,319,700
Apr 24, 2020331.56332.92328.42329.59329.59216,929,200
Apr 23, 2020330.94335.32328.63333.24333.24230,040,500
Apr 22, 2020325.48330.22325.48330.14330.14221,466,900
Apr 21, 2020333.88333.88324.31324.31324.31239,345,400
Apr 20, 2020334.19335.70329.55335.70335.70215,334,600
Apr 17, 2020328.57335.88328.57333.47333.47310,811,200
Apr 16, 2020324.47327.24323.10324.92324.92280,862,100
Apr 15, 2020333.51333.70322.37323.06323.06322,323,100
Apr 14, 2020333.93336.35333.42333.91333.91277,928,100
Apr 09, 2020328.42332.89326.34331.80331.80309,218,200
Apr 08, 2020325.62326.67321.57326.67326.67266,335,900
Apr 07, 2020323.24331.74323.24326.61326.61376,254,100
Apr 06, 2020312.42321.06312.42320.58320.58301,512,500
Apr 03, 2020311.98312.01308.41309.06309.06299,157,000
Apr 02, 2020311.45314.01306.58312.08312.08346,144,100
Apr 01, 2020316.35316.35308.03310.77310.77349,682,800
Mar 31, 2020316.38321.49313.97320.06320.06386,418,100
Mar 30, 2020311.40314.88303.38314.88314.88294,024,800
Mar 27, 2020319.17319.17306.70310.90310.90342,220,200
Mar 26, 2020310.02321.38306.04321.38321.38373,673,300
Mar 25, 2020307.86318.52301.85313.38313.38452,247,300
Mar 24, 2020284.01304.00284.01304.00304.00420,301,900
Mar 23, 2020288.31292.04278.41280.43280.43-
Mar 20, 2020291.01301.97291.01293.04293.04672,273,700
Mar 19, 2020277.51288.22275.72287.80287.80508,812,200
Mar 18, 2020288.68288.68275.92279.66279.66478,145,500
Mar 17, 2020287.16295.19275.29291.07291.07520,611,300
Mar 16, 2020294.31294.31268.57284.63284.63614,569,800
Mar 13, 2020297.92320.76295.23299.16299.16596,027,500
Mar 12, 2020327.98327.98294.32294.93294.93694,157,300
Mar 11, 2020337.20343.38332.26333.17333.17427,769,400
Mar 10, 2020341.74353.40334.28335.64335.64513,551,800
Mar 09, 2020362.38362.38336.54339.50339.50606,630,700
Mar 06, 2020378.34378.34364.03366.80366.80395,356,800
Mar 05, 2020387.97389.10378.04380.76380.76341,903,600
Mar 04, 2020381.42388.82379.43386.30386.30328,466,500
Mar 03, 2020378.67388.44378.67381.13381.13374,556,200
Mar 02, 2020378.73384.20369.06375.97375.97439,821,300
Feb 28, 2020385.05385.05371.20375.65375.65533,260,100
Feb 27, 2020401.24401.24385.06389.45389.45366,660,200
Feb 26, 2020403.25405.78392.89404.62404.62316,567,300
Feb 25, 2020412.91414.75403.96404.60404.60283,347,500
Feb 24, 2020424.30424.30409.99411.86411.86336,174,500
Feb 21, 2020429.39430.87426.13428.07428.07241,012,300
Feb 20, 2020433.36433.54430.19430.19430.19210,644,200
Feb 19, 2020431.44433.90431.44433.90433.90182,531,600
Feb 18, 2020430.54431.35428.56430.33430.33228,610,300
Feb 17, 2020431.13432.48431.04431.98431.98-
Feb 14, 2020431.21432.26430.13430.52430.52167,725,200
Feb 13, 2020430.60431.08426.34431.08431.08227,961,100
Feb 12, 2020429.00431.16428.85431.16431.16195,616,500
Feb 11, 2020425.82429.02425.82428.48428.48197,702,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...