^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20193,500.893,509.233,498.343,507.623,507.62-
May 15, 20193,385.783,385.783,385.783,385.783,385.78-
May 14, 20193,364.383,364.383,364.383,364.383,364.38-
May 13, 20193,320.783,320.783,320.783,320.783,320.78-
May 10, 20193,361.053,361.053,361.053,361.053,361.05-
May 09, 20193,350.713,350.713,350.713,350.713,350.71-
May 08, 20193,417.263,417.263,417.263,417.263,417.26-
May 07, 20193,401.163,401.163,401.163,401.163,401.16-
May 06, 20193,462.953,462.953,462.953,462.953,462.95-
May 03, 20193,502.483,502.483,502.483,502.483,502.48-
May 02, 2019------
May 01, 20193,514.623,514.623,514.623,514.623,514.62-
Apr 30, 20193,514.623,514.623,514.623,514.623,514.62-
Apr 29, 20193,501.943,501.943,501.943,501.943,501.94-
Apr 26, 20193,500.413,500.413,500.413,500.413,500.41-
Apr 25, 20193,491.923,491.923,491.923,491.923,491.92-
Apr 24, 20193,502.633,502.633,502.633,502.633,502.63-
Apr 23, 20193,503.853,503.853,503.853,503.853,503.85-
Apr 18, 20193,499.233,499.233,499.233,499.233,499.23-
Apr 17, 20193,477.733,477.733,477.733,477.733,477.73-
Apr 16, 20193,463.363,463.363,463.363,463.363,463.36-
Apr 15, 20193,450.463,450.463,450.463,450.463,450.46-
Apr 12, 20193,447.833,447.833,447.833,447.833,447.83-
Apr 11, 20193,435.343,435.343,435.343,435.343,435.34-
Apr 10, 20193,424.653,424.653,424.653,424.653,424.65-
Apr 09, 20193,417.223,417.223,417.223,417.223,417.22-
Apr 08, 20193,438.063,438.063,438.063,438.063,438.06-
Apr 05, 20193,447.473,447.473,447.473,447.473,447.47-
Apr 04, 20193,441.933,441.933,441.933,441.933,441.93-
Apr 03, 20193,435.563,435.563,435.563,435.563,435.56-
Apr 02, 20193,395.703,395.703,395.703,395.703,395.70-
Apr 01, 20193,385.383,385.383,385.383,385.383,385.38-
Mar 29, 20193,351.713,351.713,351.713,351.713,351.71-
Mar 28, 2019------
Mar 27, 20193,322.043,322.043,322.043,322.043,322.04-
Mar 26, 20193,319.533,319.533,319.533,319.533,319.53-
Mar 25, 2019------
Mar 22, 20193,305.733,305.733,305.733,305.733,305.73-
Mar 21, 20193,367.403,367.403,367.403,367.403,367.40-
Mar 20, 2019------
Mar 19, 20193,409.003,409.003,409.003,409.003,409.00-
Mar 18, 2019------
Mar 15, 20193,386.083,386.083,386.083,386.083,386.08-
Mar 14, 20193,342.033,342.033,342.033,342.033,342.03-
Mar 13, 20193,323.453,323.453,323.453,323.453,323.45-
Mar 12, 2019------
Mar 11, 20193,304.443,304.443,304.443,304.443,304.44-
Mar 08, 2019------
Mar 07, 20193,308.853,308.853,308.853,308.853,308.85-
Mar 06, 20193,324.673,324.673,324.673,324.673,324.67-
Mar 05, 20193,327.193,327.193,327.193,327.193,327.19-
Mar 04, 20193,317.123,317.123,317.123,317.123,317.12-
Mar 01, 20193,312.103,312.103,312.103,312.103,312.10-
Feb 28, 20193,298.263,298.263,298.263,298.263,298.26-
Feb 27, 20193,282.773,282.773,282.773,282.773,282.77-
Feb 26, 20193,289.323,289.323,289.323,289.323,289.32-
Feb 25, 20193,280.013,280.013,280.013,280.013,280.01-
Feb 22, 20193,270.553,270.553,270.553,270.553,270.55-
Feb 21, 20193,263.703,263.703,263.703,263.703,263.70-
Feb 20, 20193,259.493,259.493,259.493,259.493,259.49-
Feb 19, 20193,239.413,239.413,239.413,239.413,239.41-
Feb 18, 2019------
Feb 15, 20193,241.253,241.253,241.253,241.253,241.25-
Feb 14, 20193,182.663,182.663,182.663,182.663,182.66-
Feb 13, 2019------
Feb 12, 20193,190.753,190.753,190.753,190.753,190.75-
Feb 11, 20193,165.613,165.613,165.613,165.613,165.61-
Feb 08, 20193,135.623,135.623,135.623,135.623,135.62-
Feb 07, 2019------
Feb 06, 2019------
Feb 05, 20193,215.043,215.043,215.043,215.043,215.04-
Feb 04, 20193,165.203,165.203,165.203,165.203,165.20-
Feb 01, 20193,171.123,171.123,171.123,171.123,171.12-
Jan 31, 20193,159.433,159.433,159.433,159.433,159.43-
Jan 30, 20193,161.743,161.743,161.743,161.743,161.74-
Jan 29, 20193,153.423,153.423,153.423,153.423,153.42-
Jan 28, 20193,137.273,137.273,137.273,137.273,137.27-
Jan 25, 20193,163.243,163.243,163.243,163.243,163.24-
Jan 24, 20193,126.313,126.313,126.313,126.313,126.31-
Jan 23, 20193,112.133,112.133,112.133,112.133,112.13-
Jan 22, 2019------
Jan 21, 20193,125.073,125.073,125.073,125.073,125.07-
Jan 18, 20193,134.923,134.923,134.923,134.923,134.92-
Jan 17, 20193,069.353,069.353,069.353,069.353,069.35-
Jan 16, 20193,077.223,077.223,077.223,077.223,077.22-
Jan 15, 2019------
Jan 14, 20193,055.183,055.183,055.183,055.183,055.18-
Jan 11, 20193,070.043,070.043,070.043,070.043,070.04-
Jan 10, 20193,075.733,075.733,075.733,075.733,075.73-
Jan 09, 20193,070.243,070.243,070.243,070.243,070.24-
Jan 08, 20193,054.943,054.943,054.943,054.943,054.94-
Jan 07, 20193,033.643,033.643,033.643,033.643,033.64-
Jan 04, 20193,041.853,041.853,041.853,041.853,041.85-
Jan 03, 2019------
Dec 28, 2018------
Dec 27, 20182,937.362,937.362,937.362,937.362,937.36-
Dec 21, 20183,000.613,000.613,000.613,000.613,000.61-
Dec 20, 2018------
Dec 19, 20183,051.383,051.383,051.383,051.383,051.38-
Dec 18, 20183,040.123,040.123,040.123,040.123,040.12-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...