Zurich - Delayed Quote EUR

ESTX 50 PR.EUR (^STOXX50E)

5,006.85 +67.84 (+1.37%)
At close: April 26 at 6:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 4,950.22 5,017.98 4,950.22 5,006.85 5,006.85 26,649,800
Apr 25, 2024 4,993.35 4,994.41 4,900.27 4,939.01 4,939.01 27,537,300
Apr 24, 2024 5,004.91 5,031.84 4,981.81 4,989.88 4,989.88 30,866,000
Apr 23, 2024 4,941.29 5,011.10 4,941.29 5,008.17 5,008.17 35,178,000
Apr 22, 2024 4,921.04 4,954.18 4,913.70 4,936.85 4,936.85 28,703,100
Apr 19, 2024 4,911.59 4,933.38 4,884.12 4,918.09 4,918.09 35,229,800
Apr 18, 2024 4,924.83 4,943.98 4,907.61 4,936.57 4,936.57 27,889,700
Apr 17, 2024 4,918.73 4,968.41 4,898.90 4,914.13 4,914.13 22,788,100
Apr 16, 2024 4,962.15 4,962.15 4,899.41 4,916.99 4,916.99 27,874,400
Apr 15, 2024 4,969.00 5,034.73 4,969.00 4,984.48 4,984.48 24,465,200
Apr 12, 2024 4,986.03 5,023.90 4,935.03 4,955.01 4,955.01 27,782,600
Apr 11, 2024 4,994.15 5,010.09 4,934.40 4,966.68 4,966.68 30,613,200
Apr 10, 2024 5,006.50 5,037.18 4,951.19 5,000.83 5,000.83 28,802,000
Apr 9, 2024 5,038.73 5,038.73 4,981.23 4,990.90 4,990.90 24,097,700
Apr 8, 2024 5,012.02 5,053.00 5,005.31 5,046.05 5,046.05 19,822,200
Apr 5, 2024 5,043.61 5,043.61 4,985.67 5,014.75 5,014.75 36,778,900
Apr 4, 2024 5,071.83 5,089.33 5,065.65 5,070.76 5,070.76 23,602,100
Apr 3, 2024 5,047.80 5,071.20 5,046.23 5,069.25 5,069.25 27,231,600
Apr 2, 2024 5,096.86 5,121.71 5,038.63 5,042.00 5,042.00 31,803,000
Mar 28, 2024 5,085.25 5,103.26 5,081.78 5,083.42 5,083.42 31,375,500
Mar 27, 2024 5,063.27 5,095.11 5,063.27 5,081.74 5,081.74 25,287,000
Mar 26, 2024 5,046.26 5,072.75 5,038.73 5,064.18 5,064.18 25,325,900
Mar 25, 2024 5,029.25 5,051.47 5,013.60 5,044.19 5,044.19 22,818,800
Mar 22, 2024 5,035.13 5,037.74 5,008.90 5,031.15 5,031.15 27,334,500
Mar 21, 2024 5,042.32 5,058.91 5,021.14 5,052.31 5,052.31 27,735,100
Mar 20, 2024 4,991.37 5,009.13 4,980.95 5,000.31 5,000.31 23,453,900
Mar 19, 2024 4,979.06 5,007.92 4,976.37 5,007.92 5,007.92 27,400,600
Mar 18, 2024 4,993.66 5,004.08 4,976.61 4,982.76 4,982.76 24,806,900
Mar 15, 2024 4,993.44 5,023.65 4,986.02 4,986.02 4,986.02 83,894,000
Mar 14, 2024 5,007.73 5,031.82 4,986.60 4,993.12 4,993.12 33,713,900
Mar 13, 2024 4,985.83 5,016.24 4,983.82 5,000.55 5,000.55 33,871,200
Mar 12, 2024 4,937.76 4,985.10 4,926.21 4,983.20 4,983.20 33,567,600
Mar 11, 2024 4,932.20 4,938.65 4,913.84 4,930.42 4,930.42 28,433,100
Mar 8, 2024 4,974.97 4,986.57 4,961.11 4,961.11 4,961.11 25,083,600
Mar 7, 2024 4,901.01 4,978.19 4,891.79 4,974.22 4,974.22 33,778,900
Mar 6, 2024 4,890.84 4,920.57 4,889.58 4,915.49 4,915.49 31,096,700
Mar 5, 2024 4,909.42 4,913.10 4,886.07 4,893.07 4,893.07 29,832,800
Mar 4, 2024 4,904.58 4,915.44 4,897.94 4,912.92 4,912.92 19,696,200
Mar 1, 2024 4,888.58 4,904.85 4,874.03 4,894.86 4,894.86 36,359,400
Feb 29, 2024 4,883.77 4,898.37 4,872.63 4,877.77 4,877.77 52,106,500
Feb 28, 2024 4,883.84 4,887.18 4,874.94 4,883.77 4,883.77 22,071,200
Feb 27, 2024 4,865.54 4,887.85 4,863.81 4,885.74 4,885.74 24,235,200
Feb 26, 2024 4,865.87 4,870.43 4,859.49 4,864.29 4,864.29 25,387,100
Feb 23, 2024 4,857.41 4,881.66 4,850.32 4,872.57 4,872.57 28,690,800
Feb 22, 2024 4,812.02 4,866.06 4,812.02 4,855.36 4,855.36 29,131,200
Feb 21, 2024 4,761.24 4,782.56 4,756.68 4,775.31 4,775.31 27,017,300
Feb 20, 2024 4,757.95 4,766.62 4,749.18 4,760.28 4,760.28 20,499,400
Feb 19, 2024 4,755.75 4,765.82 4,744.59 4,763.07 4,763.07 17,297,200
Feb 16, 2024 4,754.43 4,782.79 4,750.76 4,765.65 4,765.65 28,820,000
Feb 15, 2024 4,713.78 4,749.27 4,713.78 4,743.17 4,743.17 26,284,000
Feb 14, 2024 4,685.94 4,712.89 4,681.62 4,709.22 4,709.22 20,156,500
Feb 13, 2024 4,746.46 4,746.46 4,671.99 4,689.28 4,689.28 22,710,500
Feb 12, 2024 4,720.30 4,746.35 4,720.30 4,746.35 4,746.35 21,602,800
Feb 9, 2024 4,711.33 4,723.77 4,696.51 4,715.87 4,715.87 30,842,300
Feb 8, 2024 4,687.21 4,720.78 4,682.83 4,710.78 4,710.78 26,948,800
Feb 7, 2024 4,691.57 4,694.88 4,677.92 4,678.85 4,678.85 36,290,900
Feb 6, 2024 4,667.50 4,692.44 4,660.02 4,690.87 4,690.87 40,126,800
Feb 5, 2024 4,656.05 4,667.40 4,638.33 4,655.27 4,655.27 41,764,000
Feb 2, 2024 4,645.78 4,676.71 4,645.78 4,654.55 4,654.55 29,245,500
Feb 1, 2024 4,641.94 4,656.52 4,619.48 4,638.60 4,638.60 38,356,000
Jan 31, 2024 4,659.87 4,674.74 4,642.69 4,648.40 4,648.40 36,656,800
Jan 30, 2024 4,647.41 4,667.42 4,642.26 4,662.70 4,662.70 31,631,300
Jan 29, 2024 4,636.77 4,639.36 4,622.46 4,639.36 4,639.36 26,589,700
Jan 26, 2024 4,572.13 4,639.05 4,572.13 4,635.47 4,635.47 24,797,100
Jan 25, 2024 4,562.34 4,584.87 4,545.52 4,582.26 4,582.26 30,570,800
Jan 24, 2024 4,469.79 4,564.11 4,469.60 4,564.11 4,564.11 30,202,900
Jan 23, 2024 4,487.51 4,496.39 4,456.78 4,465.91 4,465.91 21,306,700
Jan 22, 2024 4,454.45 4,495.43 4,454.45 4,480.32 4,480.32 24,707,800
Jan 19, 2024 4,465.20 4,476.78 4,437.50 4,448.83 4,448.83 26,267,800
Jan 18, 2024 4,417.56 4,455.47 4,408.42 4,453.05 4,453.05 25,615,800
Jan 17, 2024 4,420.60 4,420.60 4,380.97 4,403.08 4,403.08 26,429,000
Jan 16, 2024 4,443.21 4,448.45 4,414.44 4,446.51 4,446.51 22,717,700
Jan 15, 2024 4,483.98 4,489.49 4,451.03 4,454.68 4,454.68 16,286,900
Jan 12, 2024 4,453.24 4,492.77 4,453.24 4,480.02 4,480.02 20,703,500
Jan 11, 2024 4,481.40 4,510.01 4,441.46 4,442.28 4,442.28 24,082,000
Jan 10, 2024 4,467.15 4,484.80 4,459.54 4,468.98 4,468.98 20,341,000
Jan 9, 2024 4,486.99 4,486.99 4,446.62 4,467.17 4,467.17 25,544,800
Jan 8, 2024 4,461.80 4,487.26 4,438.49 4,485.48 4,485.48 21,900,200
Jan 5, 2024 4,458.74 4,474.88 4,418.08 4,463.51 4,463.51 28,778,100
Jan 4, 2024 4,451.72 4,476.72 4,443.42 4,474.01 4,474.01 28,082,800
Jan 3, 2024 4,514.20 4,515.70 4,433.14 4,448.13 4,448.13 26,376,200
Dec 29, 2023 4,518.12 4,536.44 4,517.31 4,521.65 4,521.65 13,276,900
Dec 28, 2023 4,536.68 4,542.75 4,512.64 4,514.38 4,514.38 14,425,000
Dec 27, 2023 4,521.80 4,542.33 4,520.51 4,528.38 4,528.38 16,854,400
Dec 22, 2023 4,520.60 4,528.05 4,505.73 4,521.47 4,521.47 17,782,200
Dec 21, 2023 4,522.49 4,524.86 4,503.36 4,524.86 4,524.86 16,748,300
Dec 20, 2023 4,538.12 4,546.06 4,515.52 4,533.82 4,533.82 22,434,600
Dec 19, 2023 4,522.13 4,538.32 4,519.28 4,535.40 4,535.40 23,305,200
Dec 18, 2023 4,540.12 4,541.42 4,513.10 4,521.13 4,521.13 22,240,500
Dec 15, 2023 4,551.03 4,579.90 4,542.11 4,549.44 4,549.44 62,263,800
Dec 14, 2023 4,541.47 4,593.11 4,515.92 4,539.16 4,539.16 47,268,300
Dec 13, 2023 4,539.45 4,554.13 4,528.99 4,530.19 4,530.19 27,793,300
Dec 12, 2023 4,544.41 4,561.11 4,535.04 4,536.61 4,536.61 26,300,000
Dec 11, 2023 4,522.79 4,544.13 4,519.62 4,540.19 4,540.19 24,134,800
Dec 8, 2023 4,477.04 4,531.54 4,477.04 4,523.31 4,523.31 26,886,000
Dec 7, 2023 4,480.52 4,480.52 4,465.25 4,473.77 4,473.77 31,121,800
Dec 6, 2023 4,460.33 4,495.30 4,458.53 4,483.26 4,483.26 32,538,500
Dec 5, 2023 4,414.33 4,457.82 4,412.67 4,452.77 4,452.77 31,965,100
Dec 4, 2023 4,414.30 4,426.55 4,405.33 4,414.95 4,414.95 25,291,700
Dec 1, 2023 4,393.04 4,420.57 4,393.04 4,418.51 4,418.51 23,410,400
Nov 30, 2023 4,370.39 4,392.81 4,361.83 4,382.47 4,382.47 55,338,100
Nov 29, 2023 4,341.30 4,382.15 4,341.30 4,370.53 4,370.53 30,478,700
Nov 28, 2023 4,350.34 4,350.34 4,328.12 4,348.02 4,348.02 23,473,700
Nov 27, 2023 4,369.92 4,376.70 4,353.27 4,354.41 4,354.41 22,306,300
Nov 24, 2023 4,357.95 4,375.83 4,356.08 4,372.10 4,372.10 21,635,400
Nov 23, 2023 4,352.73 4,363.65 4,350.42 4,361.32 4,361.32 18,317,400
Nov 22, 2023 4,335.78 4,357.10 4,335.78 4,352.02 4,352.02 22,322,500
Nov 21, 2023 4,343.07 4,345.07 4,329.53 4,331.90 4,331.90 24,992,700
Nov 20, 2023 4,338.40 4,348.49 4,330.47 4,342.41 4,342.41 31,874,800
Nov 17, 2023 4,304.00 4,347.53 4,304.00 4,340.77 4,340.77 41,324,200
Nov 16, 2023 4,315.57 4,323.60 4,302.45 4,302.45 4,302.45 32,963,100
Nov 15, 2023 4,294.98 4,326.72 4,294.98 4,315.53 4,315.53 29,961,300
Nov 14, 2023 4,232.40 4,304.72 4,230.91 4,291.72 4,291.72 37,242,600
Nov 13, 2023 4,205.41 4,234.73 4,205.41 4,232.19 4,232.19 26,669,400
Nov 10, 2023 4,218.26 4,218.26 4,176.16 4,197.36 4,197.36 25,219,100
Nov 9, 2023 4,179.35 4,234.00 4,166.89 4,229.20 4,229.20 25,142,800
Nov 8, 2023 4,148.42 4,197.63 4,133.46 4,178.49 4,178.49 27,660,500
Nov 7, 2023 4,150.52 4,164.88 4,135.53 4,153.37 4,153.37 20,870,700
Nov 6, 2023 4,178.32 4,188.65 4,152.08 4,158.64 4,158.64 25,431,900
Nov 3, 2023 4,175.85 4,195.96 4,163.86 4,174.67 4,174.67 35,837,400
Nov 2, 2023 4,102.09 4,188.31 4,102.09 4,169.62 4,169.62 35,274,500
Nov 1, 2023 4,069.65 4,103.65 4,049.87 4,091.71 4,091.71 28,092,900
Oct 31, 2023 4,030.83 4,073.49 4,026.93 4,061.12 4,061.12 33,313,900
Oct 30, 2023 4,023.42 4,050.98 4,023.42 4,028.32 4,028.32 25,448,600
Oct 27, 2023 4,056.10 4,068.52 4,006.64 4,014.36 4,014.36 24,394,700
Oct 26, 2023 4,070.75 4,070.75 4,017.74 4,049.40 4,049.40 27,690,700
Oct 25, 2023 4,062.34 4,082.49 4,040.51 4,073.35 4,073.35 22,484,800
Oct 24, 2023 4,045.42 4,074.32 4,026.65 4,065.37 4,065.37 25,258,900
Oct 23, 2023 4,025.48 4,044.62 3,993.10 4,041.75 4,041.75 26,974,400
Oct 20, 2023 4,077.44 4,077.44 4,024.68 4,024.68 4,024.68 37,662,200
Oct 19, 2023 4,104.79 4,109.81 4,069.29 4,090.33 4,090.33 31,261,500
Oct 18, 2023 4,152.53 4,161.50 4,099.90 4,105.86 4,105.86 22,690,500
Oct 17, 2023 4,148.09 4,163.10 4,111.52 4,152.32 4,152.32 19,074,800
Oct 16, 2023 4,137.07 4,163.40 4,110.83 4,149.86 4,149.86 22,046,300
Oct 13, 2023 4,197.30 4,198.10 4,133.13 4,136.12 4,136.12 29,475,800
Oct 12, 2023 4,202.79 4,234.49 4,193.98 4,198.23 4,198.23 28,124,600
Oct 11, 2023 4,203.84 4,217.00 4,172.91 4,200.80 4,200.80 25,125,600
Oct 10, 2023 4,118.46 4,208.43 4,118.46 4,205.23 4,205.23 26,945,500
Oct 9, 2023 4,139.51 4,139.51 4,097.94 4,112.57 4,112.57 24,824,600
Oct 6, 2023 4,106.16 4,144.66 4,094.01 4,144.43 4,144.43 26,042,400
Oct 5, 2023 4,104.17 4,122.52 4,092.03 4,099.81 4,099.81 21,890,900
Oct 4, 2023 4,084.78 4,126.60 4,061.94 4,099.85 4,099.85 30,296,300
Oct 3, 2023 4,124.98 4,146.47 4,091.00 4,095.59 4,095.59 29,719,600
Oct 2, 2023 4,181.62 4,204.17 4,119.45 4,137.63 4,137.63 25,582,100
Sep 29, 2023 4,171.33 4,215.28 4,171.33 4,174.66 4,174.66 27,198,900
Sep 28, 2023 4,131.44 4,161.59 4,106.48 4,161.56 4,161.56 27,903,400
Sep 27, 2023 4,129.91 4,153.43 4,121.31 4,131.68 4,131.68 21,446,100
Sep 26, 2023 4,165.03 4,165.03 4,114.97 4,129.18 4,129.18 25,884,300
Sep 25, 2023 4,204.22 4,213.23 4,144.71 4,167.37 4,167.37 23,905,300
Sep 22, 2023 4,211.04 4,218.69 4,178.44 4,207.16 4,207.16 27,408,500
Sep 21, 2023 4,271.10 4,271.10 4,200.72 4,212.59 4,212.59 29,527,400
Sep 20, 2023 4,242.41 4,286.53 4,241.57 4,275.98 4,275.98 33,987,400
Sep 19, 2023 4,245.39 4,264.14 4,230.33 4,242.70 4,242.70 19,670,300
Sep 18, 2023 4,291.08 4,291.08 4,234.73 4,245.88 4,245.88 23,664,700
Sep 15, 2023 4,287.65 4,326.90 4,287.65 4,295.05 4,295.05 68,337,300
Sep 14, 2023 4,223.40 4,288.23 4,205.68 4,279.75 4,279.75 39,852,400
Sep 13, 2023 4,236.92 4,238.69 4,198.99 4,223.48 4,223.48 24,763,800
Sep 12, 2023 4,258.70 4,264.50 4,230.64 4,242.27 4,242.27 25,763,700
Sep 11, 2023 4,241.43 4,278.96 4,241.43 4,254.33 4,254.33 27,643,500
Sep 8, 2023 4,224.13 4,244.41 4,179.97 4,237.19 4,237.19 23,027,300
Sep 7, 2023 4,235.74 4,252.83 4,209.98 4,221.02 4,221.02 23,792,100
Sep 6, 2023 4,265.54 4,265.54 4,224.35 4,238.26 4,238.26 27,595,200
Sep 5, 2023 4,275.92 4,286.77 4,234.79 4,269.16 4,269.16 19,961,600
Sep 4, 2023 4,286.60 4,323.31 4,272.06 4,279.87 4,279.87 13,821,400
Sep 1, 2023 4,296.31 4,319.99 4,282.36 4,282.64 4,282.64 23,648,700
Aug 31, 2023 4,316.16 4,336.74 4,297.11 4,297.11 4,297.11 44,880,800
Aug 30, 2023 4,326.55 4,340.83 4,294.62 4,315.31 4,315.31 21,390,900
Aug 29, 2023 4,297.62 4,329.29 4,291.35 4,326.47 4,326.47 22,557,700
Aug 28, 2023 4,245.60 4,299.17 4,245.60 4,293.69 4,293.69 19,004,900
Aug 25, 2023 4,230.82 4,269.52 4,219.99 4,236.25 4,236.25 18,675,600
Aug 24, 2023 4,278.11 4,322.08 4,229.67 4,232.22 4,232.22 22,628,100
Aug 23, 2023 4,260.97 4,294.29 4,248.82 4,266.67 4,266.67 20,544,100
Aug 22, 2023 4,226.10 4,291.81 4,226.10 4,260.37 4,260.37 19,604,800
Aug 21, 2023 4,212.60 4,262.17 4,212.60 4,224.87 4,224.87 20,937,300
Aug 18, 2023 4,224.45 4,224.45 4,175.37 4,212.95 4,212.95 23,253,500
Aug 17, 2023 4,281.57 4,281.57 4,224.78 4,227.83 4,227.83 22,270,100
Aug 16, 2023 4,284.57 4,304.09 4,268.85 4,284.27 4,284.27 18,498,000
Aug 15, 2023 4,334.07 4,336.72 4,269.86 4,288.57 4,288.57 23,268,200
Aug 14, 2023 4,318.71 4,343.89 4,306.26 4,330.23 4,330.23 16,990,700
Aug 11, 2023 4,381.72 4,381.72 4,311.11 4,321.33 4,321.33 21,770,200
Aug 10, 2023 4,320.92 4,402.09 4,320.92 4,384.04 4,384.04 29,363,000
Aug 9, 2023 4,289.02 4,354.97 4,289.02 4,317.33 4,317.33 34,469,100
Aug 8, 2023 4,329.47 4,330.22 4,259.84 4,288.85 4,288.85 58,697,200
Aug 7, 2023 4,330.23 4,341.11 4,304.13 4,337.50 4,337.50 18,241,300
Aug 4, 2023 4,306.07 4,336.65 4,288.80 4,332.91 4,332.91 25,844,500
Aug 3, 2023 4,335.14 4,335.14 4,279.05 4,304.63 4,304.63 28,069,400
Aug 2, 2023 4,403.04 4,403.04 4,329.91 4,336.50 4,336.50 31,188,400
Jul 31, 2023 4,466.41 4,491.51 4,458.37 4,471.31 4,471.31 30,435,800
Jul 28, 2023 4,448.60 4,476.04 4,423.64 4,466.50 4,466.50 41,694,700
Jul 27, 2023 4,347.18 4,448.96 4,347.18 4,447.44 4,447.44 38,245,800
Jul 26, 2023 4,390.96 4,390.96 4,312.07 4,346.15 4,346.15 32,513,000
Jul 25, 2023 4,382.49 4,399.50 4,374.13 4,391.30 4,391.30 18,477,800
Jul 24, 2023 4,386.87 4,386.87 4,364.26 4,383.03 4,383.03 19,924,300
Jul 21, 2023 4,374.07 4,391.41 4,355.28 4,391.41 4,391.41 26,761,900
Jul 20, 2023 4,360.92 4,376.58 4,340.69 4,373.73 4,373.73 27,574,900
Jul 19, 2023 4,370.91 4,404.59 4,362.09 4,362.28 4,362.28 25,254,500
Jul 18, 2023 4,354.62 4,374.63 4,345.16 4,369.73 4,369.73 20,708,700
Jul 17, 2023 4,397.33 4,397.33 4,342.54 4,356.79 4,356.79 18,521,300
Jul 14, 2023 4,389.93 4,411.18 4,388.76 4,400.11 4,400.11 28,865,100
Jul 13, 2023 4,361.16 4,410.28 4,361.16 4,391.76 4,391.76 27,774,800
Jul 12, 2023 4,289.01 4,367.44 4,289.01 4,360.46 4,360.46 30,453,000
Jul 11, 2023 4,257.90 4,301.23 4,257.90 4,286.56 4,286.56 18,458,500
Jul 10, 2023 4,235.35 4,272.49 4,217.75 4,256.51 4,256.51 17,025,200
Jul 7, 2023 4,222.73 4,257.99 4,197.97 4,236.60 4,236.60 24,779,800
Jul 6, 2023 4,349.30 4,349.30 4,213.81 4,223.09 4,223.09 35,240,600
Jul 5, 2023 4,388.30 4,388.30 4,342.87 4,350.71 4,350.71 24,348,900
Jul 4, 2023 4,398.05 4,412.54 4,389.52 4,390.99 4,390.99 18,592,200
Jul 3, 2023 4,401.03 4,420.01 4,397.76 4,398.15 4,398.15 24,607,100
Jun 30, 2023 4,354.95 4,409.50 4,346.40 4,399.09 4,399.09 39,197,800
Jun 29, 2023 4,345.23 4,371.60 4,341.64 4,354.69 4,354.69 24,417,400
Jun 28, 2023 4,313.04 4,349.39 4,313.04 4,344.75 4,344.75 24,695,700
Jun 27, 2023 4,286.18 4,311.12 4,272.27 4,305.26 4,305.26 23,665,500
Jun 26, 2023 4,272.10 4,294.16 4,238.07 4,280.57 4,280.57 23,755,200
Jun 23, 2023 4,296.75 4,296.75 4,253.15 4,271.61 4,271.61 28,404,300
Jun 22, 2023 4,304.02 4,304.59 4,261.34 4,304.47 4,304.47 25,390,500
Jun 21, 2023 4,339.47 4,350.10 4,316.47 4,322.75 4,322.75 25,127,500
Jun 20, 2023 4,361.50 4,365.23 4,338.35 4,343.14 4,343.14 24,006,500
Jun 19, 2023 4,392.17 4,392.17 4,356.51 4,362.38 4,362.38 22,395,700
Jun 16, 2023 4,365.74 4,410.20 4,363.96 4,394.82 4,394.82 75,504,300
Jun 15, 2023 4,373.58 4,373.58 4,333.64 4,365.12 4,365.12 25,489,800
Jun 14, 2023 4,346.52 4,385.84 4,343.55 4,375.98 4,375.98 31,344,800
Jun 13, 2023 4,317.75 4,352.01 4,316.52 4,347.55 4,347.55 25,599,500
Jun 12, 2023 4,291.04 4,332.97 4,291.04 4,316.49 4,316.49 21,540,000
Jun 9, 2023 4,298.48 4,307.42 4,275.09 4,289.79 4,289.79 20,244,800
Jun 8, 2023 4,284.09 4,305.90 4,276.36 4,297.68 4,297.68 25,602,300
Jun 7, 2023 4,294.50 4,305.25 4,273.28 4,291.91 4,291.91 24,080,000
Jun 6, 2023 4,292.77 4,299.00 4,275.44 4,295.22 4,295.22 22,402,900
Jun 5, 2023 4,324.10 4,333.18 4,287.14 4,293.24 4,293.24 23,336,500
Jun 2, 2023 4,259.64 4,327.57 4,259.64 4,323.52 4,323.52 29,365,400
Jun 1, 2023 4,222.56 4,271.37 4,222.56 4,257.61 4,257.61 26,943,900
May 31, 2023 4,289.10 4,289.10 4,210.69 4,218.04 4,218.04 97,322,500
May 30, 2023 4,314.96 4,338.71 4,284.11 4,291.58 4,291.58 26,288,500
May 26, 2023 4,272.85 4,346.20 4,260.81 4,337.50 4,337.50 26,474,000
May 25, 2023 4,264.01 4,284.96 4,251.29 4,269.64 4,269.64 28,415,900
May 24, 2023 4,339.50 4,339.50 4,250.26 4,263.74 4,263.74 34,158,400
May 23, 2023 4,382.99 4,383.45 4,342.38 4,342.38 4,342.38 18,704,900
May 22, 2023 4,384.99 4,394.94 4,372.93 4,385.63 4,385.63 23,962,900
May 19, 2023 4,368.24 4,412.88 4,368.24 4,395.30 4,395.30 32,140,900
May 17, 2023 4,313.25 4,332.08 4,293.57 4,323.23 4,323.23 22,868,700
May 16, 2023 4,313.12 4,328.78 4,298.31 4,315.51 4,315.51 22,335,700
May 15, 2023 4,315.85 4,338.14 4,302.76 4,316.41 4,316.41 20,446,600
May 12, 2023 4,304.07 4,344.32 4,304.07 4,317.88 4,317.88 24,686,000
May 11, 2023 4,303.98 4,341.59 4,281.69 4,309.75 4,309.75 29,579,200
May 10, 2023 4,322.65 4,332.29 4,293.21 4,306.76 4,306.76 27,260,600
May 9, 2023 4,344.42 4,344.42 4,305.31 4,323.09 4,323.09 22,737,200
May 8, 2023 4,335.22 4,355.41 4,334.13 4,348.65 4,348.65 19,641,400
May 5, 2023 4,280.92 4,340.48 4,280.92 4,340.43 4,340.43 31,872,600
May 4, 2023 4,280.66 4,302.04 4,264.41 4,287.03 4,287.03 31,081,600
May 3, 2023 4,303.53 4,329.03 4,303.53 4,310.18 4,310.18 27,493,200
May 2, 2023 4,353.41 4,372.66 4,291.66 4,294.85 4,294.85 33,749,900
Apr 28, 2023 4,353.92 4,376.30 4,305.63 4,359.31 4,359.31 39,594,900
Apr 27, 2023 4,345.04 4,368.95 4,327.98 4,358.05 4,358.05 27,109,300
Apr 26, 2023 4,373.21 4,373.21 4,324.43 4,347.71 4,347.71 35,478,500

Related Tickers

^GSPC S&P 500
5,099.96
+1.02%
 
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
 
^IXIC NASDAQ Composite
15,927.90
+2.03%
 
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
 
^BUK100P Cboe UK 100
813.49
+0.87%
 
^RUT Russell 2000
2,002.00
+1.05%
 
^VIX CBOE Volatility Index
15.03
-2.21%
 
^FTSE FTSE 100
8,139.83
+0.75%
 
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
 
^FCHI CAC 40
8,088.24
+0.89%
 
^N100 Euronext 100 Index
1,519.43
+0.96%
 
^BFX BEL 20
3,874.87
+0.44%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,934.76
+0.81%
 
^HSI HANG SENG INDEX
17,651.15
+2.12%
 
000001.SS SSE Composite Index
3,088.64
+1.17%
 
399001.SZ Shenzhen Index
9,463.91
+2.15%
 
^STI STI Index
3,280.10
-0.23%
 
^AXJO S&P/ASX 200
7,575.90
-1.39%
 
^AORD ALL ORDINARIES
7,837.40
-1.26%
 
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
 
^JKSE IDX COMPOSITE
7,036.08
-1.67%
 
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
 
^KS11 KOSPI Composite Index
2,656.33
+1.05%
 
^TWII TSEC weighted index
20,120.51
+1.32%
 
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
 
^BVSP IBOVESPA
126,526.27
+1.51%
 
^MXX IPC MEXICO
57,833.85
+1.31%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,948.36
-0.71%
 
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
 
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%