ESTX 50 PR.EUR (^STOXX50E)
Zurich - Zurich Delayed price. Currency in EUR
Add to watchlist
As of 11:38AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4,924.83 | 4,940.55 | 4,924.50 | 4,929.24 | 4,929.24 | - |
| 17 Apr 2024 | 4,918.73 | 4,968.41 | 4,898.90 | 4,914.13 | 4,914.13 | 22,788,100 |
| 16 Apr 2024 | 4,962.15 | 4,962.15 | 4,899.41 | 4,916.99 | 4,916.99 | 27,874,400 |
| 15 Apr 2024 | 4,969.00 | 5,034.73 | 4,969.00 | 4,984.48 | 4,984.48 | 24,465,200 |
| 12 Apr 2024 | 4,986.03 | 5,023.90 | 4,935.03 | 4,955.01 | 4,955.01 | 27,782,600 |
| 11 Apr 2024 | 4,994.15 | 5,010.09 | 4,934.40 | 4,966.68 | 4,966.68 | 30,613,200 |
| 10 Apr 2024 | 5,006.50 | 5,037.18 | 4,951.19 | 5,000.83 | 5,000.83 | 28,802,000 |
| 09 Apr 2024 | 5,038.73 | 5,038.73 | 4,981.23 | 4,990.90 | 4,990.90 | 24,097,700 |
| 08 Apr 2024 | 5,012.02 | 5,053.00 | 5,005.31 | 5,046.05 | 5,046.05 | 19,822,200 |
| 05 Apr 2024 | 5,043.61 | 5,043.61 | 4,985.67 | 5,014.75 | 5,014.75 | 36,778,900 |
| 04 Apr 2024 | 5,071.83 | 5,089.33 | 5,065.65 | 5,070.76 | 5,070.76 | 23,602,100 |
| 03 Apr 2024 | 5,047.80 | 5,071.20 | 5,046.23 | 5,069.25 | 5,069.25 | 27,231,600 |
| 02 Apr 2024 | 5,096.86 | 5,121.71 | 5,038.63 | 5,042.00 | 5,042.00 | 31,803,000 |
| 28 Mar 2024 | 5,085.25 | 5,103.26 | 5,081.78 | 5,083.42 | 5,083.42 | 31,375,500 |
| 27 Mar 2024 | 5,063.27 | 5,095.11 | 5,063.27 | 5,081.74 | 5,081.74 | 25,287,000 |
| 26 Mar 2024 | 5,046.26 | 5,072.75 | 5,038.73 | 5,064.18 | 5,064.18 | 25,325,900 |
| 25 Mar 2024 | 5,029.25 | 5,051.47 | 5,013.60 | 5,044.19 | 5,044.19 | 22,818,800 |
| 22 Mar 2024 | 5,035.13 | 5,037.74 | 5,008.90 | 5,031.15 | 5,031.15 | 27,334,500 |
| 21 Mar 2024 | 5,042.32 | 5,058.91 | 5,021.14 | 5,052.31 | 5,052.31 | 27,735,100 |
| 20 Mar 2024 | 4,991.37 | 5,009.13 | 4,980.95 | 5,000.31 | 5,000.31 | 23,453,900 |
| 19 Mar 2024 | 4,979.06 | 5,007.92 | 4,976.37 | 5,007.92 | 5,007.92 | 27,400,600 |
| 18 Mar 2024 | 4,993.66 | 5,004.08 | 4,976.61 | 4,982.76 | 4,982.76 | 24,806,900 |
| 15 Mar 2024 | 4,993.44 | 5,023.65 | 4,986.02 | 4,986.02 | 4,986.02 | 83,894,000 |
| 14 Mar 2024 | 5,007.73 | 5,031.82 | 4,986.60 | 4,993.12 | 4,993.12 | 33,713,900 |
| 13 Mar 2024 | 4,985.83 | 5,016.24 | 4,983.82 | 5,000.55 | 5,000.55 | 33,871,200 |
| 12 Mar 2024 | 4,937.76 | 4,985.10 | 4,926.21 | 4,983.20 | 4,983.20 | 33,567,600 |
| 11 Mar 2024 | 4,932.20 | 4,938.65 | 4,913.84 | 4,930.42 | 4,930.42 | 28,433,100 |
| 08 Mar 2024 | 4,974.97 | 4,986.57 | 4,961.11 | 4,961.11 | 4,961.11 | 25,083,600 |
| 07 Mar 2024 | 4,901.01 | 4,978.19 | 4,891.79 | 4,974.22 | 4,974.22 | 33,778,900 |
| 06 Mar 2024 | 4,890.84 | 4,920.57 | 4,889.58 | 4,915.49 | 4,915.49 | 31,096,700 |
| 05 Mar 2024 | 4,909.42 | 4,913.10 | 4,886.07 | 4,893.07 | 4,893.07 | 29,832,800 |
| 04 Mar 2024 | 4,904.58 | 4,915.44 | 4,897.94 | 4,912.92 | 4,912.92 | 19,696,200 |
| 01 Mar 2024 | 4,888.58 | 4,904.85 | 4,874.03 | 4,894.86 | 4,894.86 | 36,359,400 |
| 29 Feb 2024 | 4,883.77 | 4,898.37 | 4,872.63 | 4,877.77 | 4,877.77 | 52,106,500 |
| 28 Feb 2024 | 4,883.84 | 4,887.18 | 4,874.94 | 4,883.77 | 4,883.77 | 22,071,200 |
| 27 Feb 2024 | 4,865.54 | 4,887.85 | 4,863.81 | 4,885.74 | 4,885.74 | 24,235,200 |
| 26 Feb 2024 | 4,865.87 | 4,870.43 | 4,859.49 | 4,864.29 | 4,864.29 | 25,387,100 |
| 23 Feb 2024 | 4,857.41 | 4,881.66 | 4,850.32 | 4,872.57 | 4,872.57 | 28,690,800 |
| 22 Feb 2024 | 4,812.02 | 4,866.06 | 4,812.02 | 4,855.36 | 4,855.36 | 29,131,200 |
| 21 Feb 2024 | 4,761.24 | 4,782.56 | 4,756.68 | 4,775.31 | 4,775.31 | 27,017,300 |
| 20 Feb 2024 | 4,757.95 | 4,766.62 | 4,749.18 | 4,760.28 | 4,760.28 | 20,499,400 |
| 19 Feb 2024 | 4,755.75 | 4,765.82 | 4,744.59 | 4,763.07 | 4,763.07 | 17,297,200 |
| 16 Feb 2024 | 4,754.43 | 4,782.79 | 4,750.76 | 4,765.65 | 4,765.65 | 28,820,000 |
| 15 Feb 2024 | 4,713.78 | 4,749.27 | 4,713.78 | 4,743.17 | 4,743.17 | 26,284,000 |
| 14 Feb 2024 | 4,685.94 | 4,712.89 | 4,681.62 | 4,709.22 | 4,709.22 | 20,156,500 |
| 13 Feb 2024 | 4,746.46 | 4,746.46 | 4,671.99 | 4,689.28 | 4,689.28 | 22,710,500 |
| 12 Feb 2024 | 4,720.30 | 4,746.35 | 4,720.30 | 4,746.35 | 4,746.35 | 21,602,800 |
| 09 Feb 2024 | 4,711.33 | 4,723.77 | 4,696.51 | 4,715.87 | 4,715.87 | 30,842,300 |
| 08 Feb 2024 | 4,687.21 | 4,720.78 | 4,682.83 | 4,710.78 | 4,710.78 | 26,948,800 |
| 07 Feb 2024 | 4,691.57 | 4,694.88 | 4,677.92 | 4,678.85 | 4,678.85 | 36,290,900 |
| 06 Feb 2024 | 4,667.50 | 4,692.44 | 4,660.02 | 4,690.87 | 4,690.87 | 40,126,800 |
| 05 Feb 2024 | 4,656.05 | 4,667.40 | 4,638.33 | 4,655.27 | 4,655.27 | 41,764,000 |
| 02 Feb 2024 | 4,645.78 | 4,676.71 | 4,645.78 | 4,654.55 | 4,654.55 | 29,245,500 |
| 01 Feb 2024 | 4,641.94 | 4,656.52 | 4,619.48 | 4,638.60 | 4,638.60 | 38,356,000 |
| 31 Jan 2024 | 4,659.87 | 4,674.74 | 4,642.69 | 4,648.40 | 4,648.40 | 36,656,800 |
| 30 Jan 2024 | 4,647.41 | 4,667.42 | 4,642.26 | 4,662.70 | 4,662.70 | 31,631,300 |
| 29 Jan 2024 | 4,636.77 | 4,639.36 | 4,622.46 | 4,639.36 | 4,639.36 | 26,589,700 |
| 26 Jan 2024 | 4,572.13 | 4,639.05 | 4,572.13 | 4,635.47 | 4,635.47 | 24,797,100 |
| 25 Jan 2024 | 4,562.34 | 4,584.87 | 4,545.52 | 4,582.26 | 4,582.26 | 30,570,800 |
| 24 Jan 2024 | 4,469.79 | 4,564.11 | 4,469.60 | 4,564.11 | 4,564.11 | 30,202,900 |
| 23 Jan 2024 | 4,487.51 | 4,496.39 | 4,456.78 | 4,465.91 | 4,465.91 | 21,306,700 |
| 22 Jan 2024 | 4,454.45 | 4,495.43 | 4,454.45 | 4,480.32 | 4,480.32 | 24,707,800 |
| 19 Jan 2024 | 4,465.20 | 4,476.78 | 4,437.50 | 4,448.83 | 4,448.83 | 26,267,800 |
| 18 Jan 2024 | 4,417.56 | 4,455.47 | 4,408.42 | 4,453.05 | 4,453.05 | 25,615,800 |
| 17 Jan 2024 | 4,420.60 | 4,420.60 | 4,380.97 | 4,403.08 | 4,403.08 | 26,429,000 |
| 16 Jan 2024 | 4,443.21 | 4,448.45 | 4,414.44 | 4,446.51 | 4,446.51 | 22,717,700 |
| 15 Jan 2024 | 4,483.98 | 4,489.49 | 4,451.03 | 4,454.68 | 4,454.68 | 16,286,900 |
| 12 Jan 2024 | 4,453.24 | 4,492.77 | 4,453.24 | 4,480.02 | 4,480.02 | 20,703,500 |
| 11 Jan 2024 | 4,481.40 | 4,510.01 | 4,441.46 | 4,442.28 | 4,442.28 | 24,082,000 |
| 10 Jan 2024 | 4,467.15 | 4,484.80 | 4,459.54 | 4,468.98 | 4,468.98 | 20,341,000 |
| 09 Jan 2024 | 4,486.99 | 4,486.99 | 4,446.62 | 4,467.17 | 4,467.17 | 25,544,800 |
| 08 Jan 2024 | 4,461.80 | 4,487.26 | 4,438.49 | 4,485.48 | 4,485.48 | 21,900,200 |
| 05 Jan 2024 | 4,458.74 | 4,474.88 | 4,418.08 | 4,463.51 | 4,463.51 | 28,778,100 |
| 04 Jan 2024 | 4,451.72 | 4,476.72 | 4,443.42 | 4,474.01 | 4,474.01 | 28,082,800 |
| 03 Jan 2024 | 4,514.20 | 4,515.70 | 4,433.14 | 4,448.13 | 4,448.13 | 26,376,200 |
| 29 Dec 2023 | 4,518.12 | 4,536.44 | 4,517.31 | 4,521.65 | 4,521.65 | 13,276,900 |
| 28 Dec 2023 | 4,536.68 | 4,542.75 | 4,512.64 | 4,514.38 | 4,514.38 | 14,425,000 |
| 27 Dec 2023 | 4,521.80 | 4,542.33 | 4,520.51 | 4,528.38 | 4,528.38 | 16,854,400 |
| 22 Dec 2023 | 4,520.60 | 4,528.05 | 4,505.73 | 4,521.47 | 4,521.47 | 17,782,200 |
| 21 Dec 2023 | 4,522.49 | 4,524.86 | 4,503.36 | 4,524.86 | 4,524.86 | 16,748,300 |
| 20 Dec 2023 | 4,538.12 | 4,546.06 | 4,515.52 | 4,533.82 | 4,533.82 | 22,434,600 |
| 19 Dec 2023 | 4,522.13 | 4,538.32 | 4,519.28 | 4,535.40 | 4,535.40 | 23,305,200 |
| 18 Dec 2023 | 4,540.12 | 4,541.42 | 4,513.10 | 4,521.13 | 4,521.13 | 22,240,500 |
| 15 Dec 2023 | 4,551.03 | 4,579.90 | 4,542.11 | 4,549.44 | 4,549.44 | 62,263,800 |
| 14 Dec 2023 | 4,541.47 | 4,593.11 | 4,515.92 | 4,539.16 | 4,539.16 | 47,268,300 |
| 13 Dec 2023 | 4,539.45 | 4,554.13 | 4,528.99 | 4,530.19 | 4,530.19 | 27,793,300 |
| 12 Dec 2023 | 4,544.41 | 4,561.11 | 4,535.04 | 4,536.61 | 4,536.61 | 26,300,000 |
| 11 Dec 2023 | 4,522.79 | 4,544.13 | 4,519.62 | 4,540.19 | 4,540.19 | 24,134,800 |
| 08 Dec 2023 | 4,477.04 | 4,531.54 | 4,477.04 | 4,523.31 | 4,523.31 | 26,886,000 |
| 07 Dec 2023 | 4,480.52 | 4,480.52 | 4,465.25 | 4,473.77 | 4,473.77 | 31,121,800 |
| 06 Dec 2023 | 4,460.33 | 4,495.30 | 4,458.53 | 4,483.26 | 4,483.26 | 32,538,500 |
| 05 Dec 2023 | 4,414.33 | 4,457.82 | 4,412.67 | 4,452.77 | 4,452.77 | 31,965,100 |
| 04 Dec 2023 | 4,414.30 | 4,426.55 | 4,405.33 | 4,414.95 | 4,414.95 | 25,291,700 |
| 01 Dec 2023 | 4,393.04 | 4,420.57 | 4,393.04 | 4,418.51 | 4,418.51 | 23,410,400 |
| 30 Nov 2023 | 4,370.39 | 4,392.81 | 4,361.83 | 4,382.47 | 4,382.47 | 55,338,100 |
| 29 Nov 2023 | 4,341.30 | 4,382.15 | 4,341.30 | 4,370.53 | 4,370.53 | 30,478,700 |
| 28 Nov 2023 | 4,350.34 | 4,350.34 | 4,328.12 | 4,348.02 | 4,348.02 | 23,473,700 |
| 27 Nov 2023 | 4,369.92 | 4,376.70 | 4,353.27 | 4,354.41 | 4,354.41 | 22,306,300 |
| 24 Nov 2023 | 4,357.95 | 4,375.83 | 4,356.08 | 4,372.10 | 4,372.10 | 21,635,400 |
| 23 Nov 2023 | 4,352.73 | 4,363.65 | 4,350.42 | 4,361.32 | 4,361.32 | 18,317,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.