IBEX 35... (^IBEX)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 10,818.90 | 10,895.80 | 10,783.90 | 10,890.20 | 10,890.20 | 140,903,400 |
| 19 Apr 2024 | 10,680.10 | 10,747.10 | 10,611.90 | 10,729.50 | 10,729.50 | 204,551,500 |
| 18 Apr 2024 | 10,694.90 | 10,776.30 | 10,686.20 | 10,765.00 | 10,765.00 | 164,337,900 |
| 17 Apr 2024 | 10,532.00 | 10,704.20 | 10,530.00 | 10,633.90 | 10,633.90 | 120,116,300 |
| 16 Apr 2024 | 10,575.80 | 10,605.50 | 10,499.20 | 10,526.90 | 10,526.90 | 169,501,300 |
| 15 Apr 2024 | 10,668.70 | 10,750.20 | 10,660.20 | 10,687.20 | 10,687.20 | 144,065,900 |
| 12 Apr 2024 | 10,707.70 | 10,781.60 | 10,660.70 | 10,686.00 | 10,686.00 | 154,049,100 |
| 11 Apr 2024 | 10,761.00 | 10,782.60 | 10,591.40 | 10,649.80 | 10,649.80 | 183,036,500 |
| 10 Apr 2024 | 10,863.30 | 10,879.20 | 10,697.40 | 10,775.00 | 10,775.00 | 149,227,000 |
| 09 Apr 2024 | 10,909.10 | 10,909.10 | 10,809.50 | 10,816.00 | 10,816.00 | 139,504,300 |
| 08 Apr 2024 | 10,864.20 | 10,932.30 | 10,846.00 | 10,911.80 | 10,911.80 | 125,829,800 |
| 05 Apr 2024 | 10,967.40 | 11,000.20 | 10,879.90 | 10,916.00 | 10,916.00 | 198,548,000 |
| 04 Apr 2024 | 11,049.50 | 11,111.20 | 11,042.00 | 11,090.90 | 11,090.90 | 167,469,700 |
| 03 Apr 2024 | 10,981.10 | 11,052.80 | 10,959.40 | 11,032.30 | 11,032.30 | 143,750,000 |
| 02 Apr 2024 | 11,034.60 | 11,095.50 | 10,953.90 | 10,975.60 | 10,975.60 | 157,049,100 |
| 28 Mar 2024 | 11,075.70 | 11,105.60 | 11,057.40 | 11,074.60 | 11,074.60 | 182,530,200 |
| 27 Mar 2024 | 11,007.50 | 11,140.10 | 11,000.80 | 11,111.30 | 11,111.30 | 181,418,900 |
| 26 Mar 2024 | 10,965.30 | 11,008.50 | 10,950.20 | 10,991.50 | 10,991.50 | 139,644,100 |
| 25 Mar 2024 | 10,918.00 | 10,986.00 | 10,911.50 | 10,952.20 | 10,952.20 | 131,499,600 |
| 22 Mar 2024 | 10,856.90 | 10,963.90 | 10,846.70 | 10,943.20 | 10,943.20 | 170,404,400 |
| 21 Mar 2024 | 10,820.80 | 10,931.70 | 10,817.90 | 10,867.50 | 10,867.50 | 186,540,700 |
| 20 Mar 2024 | 10,699.90 | 10,752.50 | 10,680.30 | 10,752.50 | 10,752.50 | 142,721,700 |
| 19 Mar 2024 | 10,604.60 | 10,711.60 | 10,589.80 | 10,701.40 | 10,701.40 | 138,362,500 |
| 18 Mar 2024 | 10,597.10 | 10,657.00 | 10,576.60 | 10,596.70 | 10,596.70 | 145,580,000 |
| 15 Mar 2024 | 10,490.00 | 10,640.80 | 10,489.70 | 10,597.90 | 10,597.90 | 487,575,600 |
| 14 Mar 2024 | 10,567.40 | 10,606.90 | 10,476.50 | 10,490.50 | 10,490.50 | 160,547,200 |
| 13 Mar 2024 | 10,436.30 | 10,594.10 | 10,431.80 | 10,560.50 | 10,560.50 | 169,503,900 |
| 12 Mar 2024 | 10,357.50 | 10,403.20 | 10,342.90 | 10,388.90 | 10,388.90 | 185,340,700 |
| 11 Mar 2024 | 10,280.60 | 10,330.90 | 10,268.90 | 10,325.70 | 10,325.70 | 149,087,900 |
| 08 Mar 2024 | 10,321.20 | 10,366.90 | 10,304.20 | 10,305.70 | 10,305.70 | 168,061,400 |
| 07 Mar 2024 | 10,167.80 | 10,359.20 | 10,164.80 | 10,319.60 | 10,319.60 | 202,030,200 |
| 06 Mar 2024 | 10,116.00 | 10,246.20 | 10,105.50 | 10,197.20 | 10,197.20 | 182,074,800 |
| 05 Mar 2024 | 10,060.10 | 10,121.70 | 10,032.10 | 10,117.10 | 10,117.10 | 132,426,700 |
| 04 Mar 2024 | 10,069.60 | 10,084.50 | 10,035.60 | 10,069.80 | 10,069.80 | 125,103,700 |
| 01 Mar 2024 | 10,015.00 | 10,108.00 | 10,008.80 | 10,064.70 | 10,064.70 | 172,079,700 |
| 29 Feb 2024 | 10,054.80 | 10,095.70 | 10,001.00 | 10,001.30 | 10,001.30 | 340,767,500 |
| 28 Feb 2024 | 10,096.80 | 10,127.10 | 10,028.90 | 10,068.60 | 10,068.60 | 128,594,200 |
| 27 Feb 2024 | 10,111.40 | 10,125.30 | 10,058.40 | 10,113.80 | 10,113.80 | 110,771,900 |
| 26 Feb 2024 | 10,120.40 | 10,157.30 | 10,102.50 | 10,138.40 | 10,138.40 | 104,520,800 |
| 23 Feb 2024 | 10,123.30 | 10,136.70 | 10,064.30 | 10,130.60 | 10,130.60 | 108,883,100 |
| 22 Feb 2024 | 10,179.10 | 10,196.40 | 10,120.90 | 10,138.90 | 10,138.90 | 155,634,000 |
| 21 Feb 2024 | 10,049.80 | 10,127.30 | 10,031.50 | 10,107.20 | 10,107.20 | 105,194,400 |
| 20 Feb 2024 | 9,940.10 | 10,048.30 | 9,926.50 | 10,038.20 | 10,038.20 | 118,742,600 |
| 19 Feb 2024 | 9,884.60 | 9,954.80 | 9,878.30 | 9,944.80 | 9,944.80 | 87,430,700 |
| 16 Feb 2024 | 9,975.20 | 9,978.40 | 9,841.60 | 9,886.40 | 9,886.40 | 126,325,600 |
| 15 Feb 2024 | 9,955.00 | 9,963.90 | 9,861.20 | 9,927.30 | 9,927.30 | 113,529,500 |
| 14 Feb 2024 | 9,922.60 | 9,991.50 | 9,913.30 | 9,916.60 | 9,916.60 | 119,508,700 |
| 13 Feb 2024 | 9,987.80 | 10,004.10 | 9,908.20 | 9,925.40 | 9,925.40 | 130,998,800 |
| 12 Feb 2024 | 9,938.50 | 9,987.00 | 9,929.30 | 9,984.70 | 9,984.70 | 95,624,200 |
| 09 Feb 2024 | 9,906.00 | 9,921.40 | 9,857.40 | 9,896.60 | 9,896.60 | 153,135,700 |
| 08 Feb 2024 | 9,913.10 | 9,952.40 | 9,899.40 | 9,905.40 | 9,905.40 | 110,769,400 |
| 07 Feb 2024 | 9,978.90 | 9,985.90 | 9,886.50 | 9,920.20 | 9,920.20 | 154,163,400 |
| 06 Feb 2024 | 9,988.20 | 10,013.60 | 9,941.60 | 10,003.00 | 10,003.00 | 148,017,600 |
| 05 Feb 2024 | 10,047.40 | 10,083.10 | 9,928.60 | 9,941.30 | 9,941.30 | 187,035,600 |
| 02 Feb 2024 | 10,087.60 | 10,132.80 | 10,033.70 | 10,062.50 | 10,062.50 | 161,360,600 |
| 01 Feb 2024 | 10,034.00 | 10,149.60 | 9,986.40 | 10,014.00 | 10,014.00 | 208,762,700 |
| 31 Jan 2024 | 10,066.20 | 10,128.00 | 10,042.80 | 10,077.70 | 10,077.70 | 171,867,800 |
| 30 Jan 2024 | 9,902.90 | 10,050.70 | 9,888.40 | 10,039.30 | 10,039.30 | 139,738,300 |
| 29 Jan 2024 | 9,938.30 | 9,944.00 | 9,864.20 | 9,890.30 | 9,890.30 | 112,770,300 |
| 26 Jan 2024 | 9,923.50 | 9,973.00 | 9,910.10 | 9,936.60 | 9,936.60 | 107,711,200 |
| 25 Jan 2024 | 9,941.70 | 9,941.70 | 9,863.80 | 9,916.60 | 9,916.60 | 162,814,100 |
| 24 Jan 2024 | 9,897.90 | 9,974.00 | 9,892.80 | 9,974.00 | 9,974.00 | 126,373,600 |
| 23 Jan 2024 | 9,980.50 | 10,000.60 | 9,845.10 | 9,859.20 | 9,859.20 | 119,165,400 |
| 22 Jan 2024 | 9,915.20 | 9,980.80 | 9,903.20 | 9,968.10 | 9,968.10 | 105,116,800 |
| 19 Jan 2024 | 9,915.80 | 9,931.00 | 9,823.70 | 9,858.30 | 9,858.30 | 146,590,900 |
| 18 Jan 2024 | 9,876.80 | 9,901.50 | 9,798.80 | 9,880.30 | 9,880.30 | 134,134,100 |
| 17 Jan 2024 | 9,916.80 | 9,916.80 | 9,826.60 | 9,867.80 | 9,867.80 | 133,882,600 |
| 16 Jan 2024 | 10,022.70 | 10,024.30 | 9,955.00 | 9,994.10 | 9,994.10 | 138,279,400 |
| 15 Jan 2024 | 10,118.90 | 10,135.30 | 10,048.60 | 10,076.90 | 10,076.90 | 87,931,100 |
| 12 Jan 2024 | 10,024.80 | 10,134.70 | 10,023.80 | 10,094.80 | 10,094.80 | 134,251,900 |
| 11 Jan 2024 | 10,112.70 | 10,151.80 | 10,004.90 | 10,004.90 | 10,004.90 | 134,217,300 |
| 10 Jan 2024 | 10,053.90 | 10,079.80 | 10,017.80 | 10,067.10 | 10,067.10 | 136,822,100 |
| 09 Jan 2024 | 10,159.00 | 10,181.90 | 9,994.00 | 10,060.30 | 10,060.30 | 157,192,400 |
| 08 Jan 2024 | 10,140.50 | 10,209.00 | 10,079.30 | 10,209.00 | 10,209.00 | 110,110,400 |
| 05 Jan 2024 | 10,130.30 | 10,192.00 | 10,061.20 | 10,164.50 | 10,164.50 | 145,036,200 |
| 04 Jan 2024 | 10,067.50 | 10,190.80 | 10,067.50 | 10,182.40 | 10,182.40 | 110,894,200 |
| 03 Jan 2024 | 10,183.80 | 10,209.80 | 10,038.10 | 10,053.40 | 10,053.40 | 136,612,300 |
| 02 Jan 2024 | 10,161.10 | 10,287.90 | 10,122.40 | 10,182.10 | 10,182.10 | 137,052,900 |
| 29 Dec 2023 | 10,090.90 | 10,143.60 | 10,090.90 | 10,102.10 | 10,102.10 | 101,943,700 |
| 28 Dec 2023 | 10,126.30 | 10,136.30 | 10,074.60 | 10,086.20 | 10,086.20 | 95,148,800 |
| 27 Dec 2023 | 10,091.80 | 10,146.80 | 10,077.90 | 10,121.80 | 10,121.80 | 130,947,500 |
| 22 Dec 2023 | 10,094.10 | 10,143.10 | 10,081.00 | 10,111.90 | 10,111.90 | 91,972,000 |
| 21 Dec 2023 | 10,065.40 | 10,108.50 | 10,063.30 | 10,104.30 | 10,104.30 | 84,138,300 |
| 20 Dec 2023 | 10,148.10 | 10,158.20 | 10,037.50 | 10,101.00 | 10,101.00 | 146,798,700 |
| 19 Dec 2023 | 10,055.20 | 10,123.10 | 10,023.80 | 10,106.70 | 10,106.70 | 115,239,700 |
| 18 Dec 2023 | 10,063.50 | 10,125.80 | 10,039.30 | 10,054.90 | 10,054.90 | 134,020,100 |
| 15 Dec 2023 | 10,192.30 | 10,200.80 | 10,050.70 | 10,095.60 | 10,095.60 | 330,245,400 |
| 14 Dec 2023 | 10,225.90 | 10,257.80 | 10,124.10 | 10,171.70 | 10,171.70 | 255,848,900 |
| 13 Dec 2023 | 10,112.60 | 10,158.70 | 10,077.00 | 10,096.10 | 10,096.10 | 142,958,200 |
| 12 Dec 2023 | 10,184.80 | 10,198.40 | 10,111.40 | 10,118.70 | 10,118.70 | 145,123,700 |
| 11 Dec 2023 | 10,216.50 | 10,226.60 | 10,178.20 | 10,198.00 | 10,198.00 | 140,388,800 |
| 08 Dec 2023 | 10,153.50 | 10,229.20 | 10,139.40 | 10,223.40 | 10,223.40 | 139,106,200 |
| 07 Dec 2023 | 10,226.00 | 10,246.70 | 10,113.90 | 10,146.00 | 10,146.00 | 210,704,200 |
| 06 Dec 2023 | 10,263.40 | 10,301.30 | 10,229.70 | 10,258.10 | 10,258.10 | 134,294,600 |
| 05 Dec 2023 | 10,174.80 | 10,262.90 | 10,166.10 | 10,238.40 | 10,238.40 | 137,169,800 |
| 04 Dec 2023 | 10,135.80 | 10,201.70 | 10,135.80 | 10,178.30 | 10,178.30 | 105,497,200 |
| 01 Dec 2023 | 10,085.90 | 10,140.80 | 10,080.90 | 10,140.80 | 10,140.80 | 117,751,200 |
| 30 Nov 2023 | 10,079.30 | 10,103.80 | 10,053.80 | 10,058.20 | 10,058.20 | 252,839,300 |
| 29 Nov 2023 | 10,018.40 | 10,097.90 | 10,018.40 | 10,062.60 | 10,062.60 | 129,372,500 |
| 28 Nov 2023 | 9,925.20 | 10,014.30 | 9,919.50 | 10,003.40 | 10,003.40 | 118,647,800 |
| *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.