^STOXX50E - ESTX50 EUR P

Zurich - Zurich Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20173,609.303,611.083,598.123,610.413,610.41-
Oct 16, 20173,606.273,606.273,606.273,606.273,606.27-
Oct 13, 20173,604.553,604.553,604.553,604.553,604.55-
Oct 12, 20173,605.543,605.543,605.543,605.543,605.54-
Oct 11, 20173,607.393,607.393,607.393,607.393,607.39-
Oct 10, 20173,598.793,598.793,598.793,598.793,598.79-
Oct 09, 20173,610.503,610.503,610.503,610.503,610.50-
Oct 06, 20173,603.323,603.323,603.323,603.323,603.32-
Oct 05, 20173,613.543,613.543,613.543,613.543,613.54-
Oct 04, 20173,594.913,594.913,594.913,594.913,594.91-
Oct 03, 20173,605.733,605.733,605.733,605.733,605.73-
Oct 02, 20173,602.693,602.693,602.693,602.693,602.69-
Sep 29, 20173,594.853,594.853,594.853,594.853,594.85-
Sep 28, 20173,563.643,563.643,563.643,563.643,563.64-
Sep 27, 20173,555.173,555.173,555.173,555.173,555.17-
Sep 26, 20173,536.383,536.383,536.383,536.383,536.38-
Sep 25, 20173,537.813,537.813,537.813,537.813,537.81-
Sep 22, 20173,541.423,541.423,541.423,541.423,541.42-
Sep 21, 20173,539.593,539.593,539.593,539.593,539.59-
Sep 20, 20170.000.000.000.000.00-
Sep 19, 20173,531.183,531.183,531.183,531.183,531.18-
Sep 18, 20173,526.743,526.743,526.743,526.743,526.74-
Sep 15, 20173,515.553,515.553,515.553,515.553,515.55-
Sep 14, 20173,526.483,526.483,526.483,526.483,526.48-
Sep 13, 20170.000.000.000.000.00-
Sep 12, 20173,512.563,512.563,512.563,512.563,512.56-
Sep 11, 20173,495.193,495.193,495.193,495.193,495.19-
Sep 08, 20173,447.693,447.693,447.693,447.693,447.69-
Sep 07, 20173,447.663,447.663,447.663,447.663,447.66-
Sep 06, 20173,433.803,433.803,433.803,433.803,433.80-
Sep 05, 20173,420.863,420.863,420.863,420.863,420.86-
Sep 04, 20173,430.423,430.423,430.423,430.423,430.42-
Sep 01, 20173,443.883,443.883,443.883,443.883,443.88-
Aug 31, 20173,421.473,421.473,421.473,421.473,421.47-
Aug 30, 20173,403.713,403.713,403.713,403.713,403.71-
Aug 29, 20173,388.223,388.223,388.223,388.223,388.22-
Aug 28, 20173,421.033,421.033,421.033,421.033,421.03-
Aug 25, 20173,438.553,438.553,438.553,438.553,438.55-
Aug 24, 20173,444.733,444.733,444.733,444.733,444.73-
Aug 23, 20173,438.633,438.633,438.633,438.633,438.63-
Aug 22, 20173,455.593,455.593,455.593,455.593,455.59-
Aug 21, 20173,423.533,423.533,423.533,423.533,423.53-
Aug 18, 20173,446.033,446.033,446.033,446.033,446.03-
Aug 17, 20173,461.973,461.973,461.973,461.973,461.97-
Aug 16, 20173,484.573,484.573,484.573,484.573,484.57-
Aug 15, 20173,461.913,461.913,461.913,461.913,461.91-
Aug 14, 20173,450.663,450.663,450.663,450.663,450.66-
Aug 11, 20173,406.343,406.343,406.343,406.343,406.34-
Aug 10, 20173,433.543,433.543,433.543,433.543,433.54-
Aug 09, 20173,468.453,468.453,468.453,468.453,468.45-
Aug 08, 20173,515.633,515.633,515.633,515.633,515.63-
Aug 07, 20173,505.803,505.803,505.803,505.803,505.80-
Aug 04, 20173,507.413,507.413,507.413,507.413,507.41-
Aug 03, 20170.000.000.000.000.00-
Aug 02, 20173,477.393,477.393,459.323,459.323,459.32-
Jul 31, 20173,449.363,449.363,449.363,449.363,449.36-
Jul 28, 20173,467.733,467.733,467.733,467.733,467.73-
Jul 27, 20170.000.000.000.000.00-
Jul 26, 20173,491.193,491.193,491.193,491.193,491.19-
Jul 25, 20173,473.543,473.543,473.543,473.543,473.54-
Jul 24, 20173,453.173,453.173,453.173,453.173,453.17-
Jul 21, 20173,451.713,451.713,451.713,451.713,451.71-
Jul 20, 20173,499.493,499.493,499.493,499.493,499.49-
Jul 19, 20173,500.283,500.283,500.283,500.283,500.28-
Jul 18, 20173,478.683,478.683,478.683,478.683,478.68-
Jul 17, 20173,516.353,516.353,516.353,516.353,516.35-
Jul 14, 20170.000.000.000.000.00-
Jul 13, 20173,527.833,527.833,527.833,527.833,527.83-
Jul 12, 20173,515.233,515.233,515.233,515.233,515.23-
Jul 11, 20173,464.483,464.483,464.483,464.483,464.48-
Jul 10, 20173,478.063,478.063,478.063,478.063,478.06-
Jul 07, 20173,463.843,463.843,463.843,463.843,463.84-
Jul 06, 20170.000.000.000.000.00-
Jul 05, 20173,478.413,478.413,478.413,478.413,478.41-
Jul 04, 20173,479.473,479.473,479.473,479.473,479.47-
Jul 03, 20173,491.813,491.813,491.813,491.813,491.81-
Jun 30, 20170.000.000.000.000.00-
Jun 29, 20173,471.333,471.333,471.333,471.333,471.33-
Jun 28, 20173,535.703,535.703,535.703,535.703,535.70-
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20173,561.763,561.763,561.763,561.763,561.76-
Jun 23, 20173,543.683,543.683,543.683,543.683,543.68-
Jun 22, 20170.000.000.000.000.00-
Jun 21, 20173,554.353,554.353,554.353,554.353,554.35-
Jun 20, 20173,560.663,560.663,560.663,560.663,560.66-
Jun 19, 20173,579.583,579.583,579.583,579.583,579.58-
Jun 16, 20170.000.000.000.000.00-
Jun 15, 20173,525.463,525.463,525.463,525.463,525.46-
Jun 14, 20173,547.153,547.153,547.153,547.153,547.15-
Jun 13, 20170.000.000.000.000.00-
Jun 12, 20170.000.000.000.000.00-
Jun 09, 20173,586.073,586.073,586.073,586.073,586.07-
Jun 08, 20170.000.000.000.000.00-
Jun 07, 20170.000.000.000.000.00-
Jun 06, 20173,554.183,554.183,554.183,554.183,554.18-
Jun 02, 20173,591.823,591.823,591.823,591.823,591.82-
Jun 01, 20173,567.023,567.023,567.023,567.023,567.02-
May 31, 20173,554.593,554.593,554.593,554.593,554.59-
May 30, 20170.000.000.000.000.00-
May 29, 20173,578.953,578.953,578.953,578.953,578.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...