^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183,484.563,505.443,479.243,494.203,494.20-
Apr 19, 20183,486.603,486.603,486.603,486.603,486.60-
Apr 18, 20183,490.893,490.893,490.893,490.893,490.89-
Apr 17, 20183,477.913,477.913,477.913,477.913,477.91-
Apr 16, 20183,441.043,441.043,441.043,441.043,441.04-
Apr 13, 20183,448.003,448.003,448.003,448.003,448.00-
Apr 12, 20183,443.973,443.973,443.973,443.973,443.97-
Apr 11, 20183,419.713,419.713,419.713,419.713,419.71-
Apr 10, 20183,438.783,438.783,438.783,438.783,438.78-
Apr 09, 20183,414.853,414.853,414.853,414.853,414.85-
Apr 06, 20183,408.103,408.103,408.103,408.103,408.10-
Apr 05, 20183,429.953,429.953,429.953,429.953,429.95-
Apr 04, 20183,340.353,340.353,340.353,340.353,340.35-
Apr 03, 20183,346.933,346.933,346.933,346.933,346.93-
Mar 29, 20183,361.503,361.503,361.503,361.503,361.50-
Mar 28, 20183,331.253,331.253,331.253,331.253,331.25-
Mar 27, 20183,316.953,316.953,316.953,316.953,316.95-
Mar 26, 20183,278.723,278.723,278.723,278.723,278.72-
Mar 23, 20183,298.073,298.073,298.073,298.073,298.07-
Mar 22, 20183,348.193,348.193,348.193,348.193,348.19-
Mar 21, 20183,401.043,401.043,401.043,401.043,401.04-
Mar 20, 20183,412.083,412.083,412.083,412.083,412.08-
Mar 19, 20183,394.793,394.793,394.793,394.793,394.79-
Mar 16, 20183,437.403,437.403,437.403,437.403,437.40-
Mar 15, 20183,414.133,414.133,414.133,414.133,414.13-
Mar 14, 20183,390.983,390.983,390.983,390.983,390.98-
Mar 13, 20183,397.353,397.353,397.353,397.353,397.35-
Mar 12, 20183,429.483,429.483,429.483,429.483,429.48-
Mar 09, 20183,420.543,420.543,420.543,420.543,420.54-
Mar 08, 20183,413.283,413.283,413.283,413.283,413.28-
Mar 07, 20183,377.363,377.363,377.363,377.363,377.36-
Mar 06, 20183,357.863,357.863,357.863,357.863,357.86-
Mar 05, 20183,355.323,355.323,355.323,355.323,355.32-
Mar 02, 20183,324.753,324.753,324.753,324.753,324.75-
Mar 01, 20183,399.163,399.163,399.163,399.163,399.16-
Feb 28, 20183,438.963,438.963,438.963,438.963,438.96-
Feb 27, 20183,458.033,458.033,458.033,458.033,458.03-
Feb 26, 20183,463.183,463.183,463.183,463.183,463.18-
Feb 23, 20183,441.463,441.463,441.463,441.463,441.46-
Feb 22, 20183,431.993,431.993,431.993,431.993,431.99-
Feb 21, 20183,430.163,430.163,430.163,430.163,430.16-
Feb 20, 20183,435.083,435.083,435.083,435.083,435.08-
Feb 19, 20183,407.793,407.793,407.793,407.793,407.79-
Feb 16, 20183,426.803,426.803,426.803,426.803,426.80-
Feb 15, 20183,389.633,389.633,389.633,389.633,389.63-
Feb 14, 20183,369.833,369.833,369.833,369.833,369.83-
Feb 13, 20183,340.933,340.933,340.933,340.933,340.93-
Feb 12, 20183,368.253,368.253,368.253,368.253,368.25-
Feb 09, 20183,325.993,325.993,325.993,325.993,325.99-
Feb 08, 20183,377.303,377.303,377.303,377.303,377.30-
Feb 07, 20183,454.523,454.523,454.523,454.523,454.52-
Feb 06, 20183,394.923,394.923,394.923,394.923,394.92-
Feb 05, 20183,478.773,478.773,478.773,478.773,478.77-
Feb 02, 20183,523.283,523.283,523.283,523.283,523.28-
Feb 01, 20183,577.353,577.353,577.353,577.353,577.35-
Jan 31, 20183,609.293,609.293,609.293,609.293,609.29-
Jan 30, 20183,606.753,606.753,606.753,606.753,606.75-
Jan 29, 20183,643.043,643.043,643.043,643.043,643.04-
Jan 26, 20183,647.413,647.413,647.413,647.413,647.41-
Jan 25, 20183,630.153,630.153,630.153,630.153,630.15-
Jan 24, 20183,643.223,643.223,643.223,643.223,643.22-
Jan 23, 20183,672.293,672.293,672.293,672.293,672.29-
Jan 22, 20183,665.283,665.283,665.283,665.283,665.28-
Jan 19, 20183,649.073,649.073,649.073,649.073,649.07-
Jan 18, 20183,620.913,620.913,620.913,620.913,620.91-
Jan 17, 20183,612.783,612.783,612.783,612.783,612.78-
Jan 16, 20183,622.013,622.013,622.013,622.013,622.01-
Jan 15, 20183,611.813,611.813,611.813,611.813,611.81-
Jan 12, 20183,612.613,612.613,612.613,612.613,612.61-
Jan 11, 20183,595.243,595.243,595.243,595.243,595.24-
Jan 10, 20183,609.833,609.833,609.833,609.833,609.83-
Jan 09, 20183,622.873,622.873,622.873,622.873,622.87-
Jan 08, 20183,616.453,616.453,616.453,616.453,616.45-
Jan 05, 20183,607.633,607.633,607.633,607.633,607.63-
Jan 04, 20183,568.883,568.883,568.883,568.883,568.88-
Jan 03, 20183,509.883,509.883,509.883,509.883,509.88-
Dec 29, 20173,503.963,503.963,503.963,503.963,503.96-
Dec 28, 20173,524.313,524.313,524.313,524.313,524.31-
Dec 27, 20173,550.173,550.173,550.173,550.173,550.17-
Dec 22, 20173,553.393,553.393,553.393,553.393,553.39-
Dec 21, 20173,570.783,570.783,570.783,570.783,570.78-
Dec 20, 20173,552.663,552.663,552.663,552.663,552.66-
Dec 19, 20173,582.223,582.223,582.223,582.223,582.22-
Dec 18, 20173,609.423,609.423,609.423,609.423,609.42-
Dec 15, 20173,560.533,560.533,560.533,560.533,560.53-
Dec 14, 20173,556.223,556.223,556.223,556.223,556.22-
Dec 13, 20173,581.753,581.753,581.753,581.753,581.75-
Dec 12, 20173,600.353,600.353,600.353,600.353,600.35-
Dec 11, 20173,582.213,582.213,582.213,582.213,582.21-
Dec 08, 20173,591.453,591.453,591.453,591.453,591.45-
Dec 07, 20173,573.133,573.133,573.133,573.133,573.13-
Dec 06, 20173,561.573,561.573,561.573,561.573,561.57-
Dec 05, 20173,570.573,570.573,570.573,570.573,570.57-
Dec 04, 20173,576.223,576.223,576.223,576.223,576.22-
Dec 01, 20173,527.553,527.553,527.553,527.553,527.55-
Nov 30, 20173,569.933,569.933,569.933,569.933,569.93-
Nov 29, 20173,589.913,589.913,589.913,589.913,589.91-
Nov 28, 20173,583.493,583.493,583.493,583.493,583.49-
Nov 27, 20173,564.023,564.023,564.023,564.023,564.02-
Nov 24, 20173,581.233,581.233,581.233,581.233,581.23-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...