^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20203,804.743,805.613,791.513,799.033,799.03-
Jan 17, 20203,780.543,813.803,780.543,808.263,808.2633,003,100
Jan 16, 20203,770.963,785.673,758.553,774.143,774.1417,583,900
Jan 15, 20203,774.933,778.943,755.303,768.963,768.9633,409,000
Jan 14, 20203,779.353,783.763,745.473,774.883,774.8833,071,500
Jan 13, 20203,789.873,798.583,768.453,779.683,779.6827,508,600
Jan 10, 20203,801.123,803.913,786.933,789.523,789.5227,400,900
Jan 09, 20203,782.773,807.093,782.773,795.883,795.8833,480,100
Jan 08, 20203,752.873,775.433,732.903,772.563,772.5634,988,400
Jan 07, 20203,760.093,784.423,748.133,759.253,759.2529,853,300
Jan 06, 20203,764.343,764.343,710.943,752.523,752.5228,339,400
Jan 03, 20203,787.573,787.573,745.543,773.373,773.3730,343,400
Dec 30, 20193,780.443,780.443,748.473,748.473,748.4718,684,000
Dec 27, 20193,776.823,794.933,775.263,782.273,782.2724,437,900
Dec 23, 20193,775.073,778.983,767.803,776.663,776.6623,064,700
Dec 20, 20193,740.713,776.563,738.223,776.563,776.5684,848,100
Dec 19, 20193,741.533,747.343,722.573,739.173,739.1735,609,900
Dec 18, 20193,744.003,755.813,739.003,739.003,739.0033,479,600
Dec 17, 20193,769.143,769.143,742.623,745.283,745.2837,228,600
Dec 16, 20193,738.913,778.473,738.913,772.743,772.7430,015,600
Dec 13, 20193,720.653,765.703,720.653,731.073,731.0749,284,900
Dec 12, 20193,689.673,723.603,675.633,706.353,706.3540,502,800
Dec 11, 20193,667.453,692.113,659.533,687.453,687.4526,621,200
Dec 10, 20193,671.973,675.883,625.003,671.783,671.7828,580,800
Dec 09, 20193,691.863,691.863,671.073,672.183,672.1826,448,800
Dec 06, 20193,653.233,692.713,653.233,692.343,692.3429,106,900
Dec 05, 20193,663.003,683.073,648.133,648.133,648.1325,377,700
Dec 04, 20193,611.953,665.903,611.953,660.023,660.0232,156,300
Dec 03, 20193,635.153,647.523,594.803,610.993,610.9937,666,800
Dec 02, 20193,703.763,729.743,623.123,626.663,626.6644,663,300
Nov 29, 20193,699.343,719.833,686.943,703.583,703.5828,771,400
Nov 28, 20193,707.053,708.163,698.223,704.483,704.4820,880,800
Nov 27, 20193,708.713,721.763,704.493,712.853,712.8527,538,400
Nov 26, 20193,708.433,711.753,694.703,705.553,705.5542,776,200
Nov 25, 20193,697.493,710.873,697.493,707.683,707.6823,575,400
Nov 22, 20193,682.223,709.883,682.223,687.323,687.3231,889,400
Nov 21, 20193,675.753,688.373,651.513,679.663,679.6630,184,400
Nov 20, 20193,688.863,688.863,663.213,683.883,683.8830,770,900
Nov 19, 20193,704.883,733.453,688.593,696.563,696.5629,828,000
Nov 18, 20193,711.183,716.793,687.303,704.923,704.9229,746,000
Nov 15, 20193,698.063,713.263,690.063,711.613,711.6133,449,500
Nov 14, 20193,699.733,702.943,687.273,688.813,688.8131,667,000
Nov 13, 20193,710.743,710.743,679.633,699.503,699.5039,598,100
Nov 12, 20193,700.493,719.403,700.113,712.203,712.2034,975,300
Nov 11, 20193,696.973,702.783,683.333,696.823,696.8231,571,600
Nov 08, 20193,703.353,706.913,687.993,699.653,699.6542,034,700
Nov 07, 20193,694.973,708.653,694.973,706.683,706.6844,578,300
Nov 06, 20193,675.433,692.203,671.243,688.743,688.7442,297,600
Nov 05, 20193,666.543,678.633,661.213,676.523,676.5248,161,300
Nov 04, 20193,631.453,671.813,631.453,665.213,665.2141,802,200
Nov 01, 20193,610.223,633.643,607.683,623.743,623.7427,786,500
Oct 31, 20193,625.363,631.873,593.603,604.413,604.4144,941,700
Oct 30, 20193,616.253,624.533,596.303,620.293,620.2942,737,400
Oct 29, 20193,625.533,625.993,611.773,622.093,622.0934,743,300
Oct 28, 20193,623.843,637.943,614.833,625.693,625.6931,459,400
Oct 25, 20193,622.793,631.043,604.403,624.683,624.6832,170,400
Oct 24, 20193,611.623,626.883,607.843,621.373,621.3751,628,500
Oct 23, 20193,595.783,608.633,585.763,606.893,606.8936,314,200
Oct 22, 20193,600.943,609.343,586.643,604.823,604.8232,149,400
Oct 21, 20193,583.373,608.953,578.813,600.083,600.0834,599,100
Oct 18, 20193,587.403,596.713,571.013,579.413,579.4134,798,900
Oct 17, 20193,595.733,630.433,588.623,588.623,588.6244,308,100
Oct 16, 20193,600.763,610.443,588.093,599.253,599.2546,723,500
Oct 15, 2019------
Oct 14, 2019------
Oct 11, 2019------
Oct 10, 2019------
Oct 09, 2019------
Oct 08, 2019------
Oct 07, 2019------
Oct 04, 20193,423.753,446.713,406.443,446.713,446.7132,072,700
Oct 03, 20193,414.143,431.243,398.643,417.373,417.3732,348,800
Oct 02, 20193,516.883,516.883,413.313,413.313,413.3146,051,700
Oct 01, 20193,573.083,588.683,518.253,518.253,518.2535,334,800
Sep 30, 20193,545.073,570.153,536.913,569.453,569.4534,917,000
Sep 27, 20193,534.473,553.253,534.473,545.883,545.88-
Sep 26, 20193,509.803,538.163,506.053,532.183,532.1830,754,000
Sep 25, 20193,526.843,526.843,480.283,513.033,513.0335,383,800
Sep 24, 20193,542.533,547.983,531.653,532.053,532.0529,824,100
Sep 23, 20193,565.963,565.963,526.263,536.973,536.9735,109,600
Sep 20, 20193,552.733,578.043,546.303,571.393,571.3987,164,700
Sep 19, 20193,527.503,554.873,524.373,552.653,552.6534,829,700
Sep 18, 20193,520.883,536.653,518.013,528.043,528.0432,020,700
Sep 17, 20193,517.573,527.003,506.363,521.263,521.2638,651,500
Sep 16, 20193,540.473,540.473,518.453,518.453,518.4539,324,600
Sep 13, 20193,539.933,555.853,534.383,550.113,550.1144,760,200
Sep 12, 20193,522.043,555.103,512.593,538.863,538.8651,020,600
Sep 11, 20193,502.243,520.953,502.243,516.823,516.8244,089,500
Sep 10, 20193,493.803,501.683,479.583,498.993,498.9946,313,000
Sep 09, 20193,495.853,503.053,486.753,495.023,495.0234,615,100
Sep 06, 20193,484.863,495.873,479.623,495.193,495.1935,279,300
Sep 05, 20193,453.993,488.483,453.993,484.703,484.7040,107,000
Sep 04, 20193,424.983,461.063,424.983,450.833,450.8336,060,400
Sep 03, 20193,432.223,432.223,406.553,420.743,420.7428,433,300
Sep 02, 20193,426.243,442.713,426.243,432.543,432.5420,014,400
Aug 30, 20193,412.453,443.083,412.113,426.763,426.7639,168,900
Aug 29, 20193,362.123,415.363,356.683,411.333,411.3342,789,600
Aug 28, 20193,363.513,368.233,334.073,365.383,365.3828,768,700
Aug 27, 20193,348.843,380.883,334.493,370.473,370.4736,627,200
Aug 26, 20193,329.733,360.933,318.333,348.843,348.8427,180,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...