^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Oct. 20183,210.823,225.643,183.203,210.823,210.82-
18 Oct. 20183,211.593,211.593,211.593,211.593,211.59-
17 Oct. 20183,243.083,243.083,243.083,243.083,243.08-
16 Oct. 20183,257.343,257.343,257.343,257.343,257.34-
15 Oct. 20183,210.373,210.373,210.373,210.373,210.37-
12 Oct. 20183,194.413,194.413,194.413,194.413,194.41-
11 Oct. 20183,209.193,209.193,209.193,209.193,209.19-
10 Oct. 20183,266.903,266.903,266.903,266.903,266.90-
09 Oct. 20183,321.793,321.793,321.793,321.793,321.79-
08 Oct. 20183,309.723,309.723,309.723,309.723,309.72-
05 Oct. 2018------
04 Oct. 20183,375.083,375.083,375.083,375.083,375.08-
03 Oct. 20183,405.483,405.483,405.483,405.483,405.48-
02 Oct. 20183,388.993,388.993,388.993,388.993,388.99-
01 Oct. 20183,414.163,414.163,414.163,414.163,414.16-
28 Sep. 20183,399.203,399.203,399.203,399.203,399.20-
27 Sep. 20183,449.793,449.793,449.793,449.793,449.79-
26 Sep. 20183,433.153,433.153,433.153,433.153,433.15-
25 Sep. 20183,419.783,419.783,419.783,419.783,419.78-
24 Sep. 20183,410.443,410.443,410.443,410.443,410.44-
21 Sep. 2018------
20 Sep. 2018------
19 Sep. 2018------
18 Sep. 2018------
17 Sep. 20183,346.113,346.113,346.113,346.113,346.11-
14 Sep. 2018------
13 Sep. 20183,333.683,333.683,333.683,333.683,333.68-
12 Sep. 20183,326.603,326.603,326.603,326.603,326.60-
11 Sep. 20183,311.663,311.663,311.663,311.663,311.66-
10 Sep. 20183,309.283,309.283,309.283,309.283,309.28-
07 Sep. 2018------
06 Sep. 2018------
05 Sep. 2018------
04 Sep. 20183,359.363,359.363,359.363,359.363,359.36-
03 Sep. 20183,394.993,394.993,394.993,394.993,394.99-
31 Aug. 2018------
30 Aug. 2018------
29 Aug. 2018------
28 Aug. 20183,447.573,447.573,447.573,447.573,447.57-
27 Aug. 20183,456.013,456.013,456.013,456.013,456.01-
24 Aug. 20183,427.443,427.443,427.443,427.443,427.44-
23 Aug. 20183,419.263,419.263,419.263,419.263,419.26-
22 Aug. 20183,420.183,420.183,420.183,420.183,420.18-
21 Aug. 20183,411.663,411.663,411.663,411.663,411.66-
20 Aug. 20183,393.673,393.673,393.673,393.673,393.67-
17 Aug. 2018------
16 Aug. 20183,377.563,377.563,377.563,377.563,377.56-
15 Aug. 2018------
14 Aug. 20183,409.443,409.443,409.443,409.443,409.44-
13 Aug. 2018------
10 Aug. 20183,426.283,426.283,426.283,426.283,426.28-
09 Aug. 2018------
08 Aug. 20183,493.603,493.603,493.603,493.603,493.60-
07 Aug. 20183,504.373,504.373,504.373,504.373,504.37-
06 Aug. 20183,483.303,483.303,483.303,483.303,483.30-
03 Aug. 20183,482.403,482.403,482.403,482.403,482.40-
02 Aug. 2018------
31 Jul. 2018------
30 Jul. 20183,512.313,512.313,512.313,512.313,512.31-
27 Jul. 20183,527.183,527.183,527.183,527.183,527.18-
26 Jul. 20183,509.263,509.263,509.263,509.263,509.26-
25 Jul. 20183,468.453,468.453,468.453,468.453,468.45-
24 Jul. 2018------
23 Jul. 20183,454.053,454.053,454.053,454.053,454.05-
20 Jul. 20183,460.033,460.033,460.033,460.033,460.03-
19 Jul. 20183,471.643,471.643,471.643,471.643,471.64-
18 Jul. 20183,485.083,485.083,485.083,485.083,485.08-
17 Jul. 20183,457.503,457.503,457.503,457.503,457.50-
16 Jul. 20183,449.083,449.083,449.083,449.083,449.08-
13 Jul. 20183,454.543,454.543,454.543,454.543,454.54-
12 Jul. 2018------
11 Jul. 20183,422.353,422.353,422.353,422.353,422.35-
10 Jul. 20183,473.313,473.313,473.313,473.313,473.31-
09 Jul. 20183,460.443,460.443,460.443,460.443,460.44-
06 Jul. 20183,448.493,448.493,448.493,448.493,448.49-
05 Jul. 20183,440.923,440.923,440.923,440.923,440.92-
04 Jul. 2018------
03 Jul. 20183,406.343,406.343,406.343,406.343,406.34-
02 Jul. 20183,372.213,372.213,372.213,372.213,372.21-
29 Jun. 20183,395.603,395.603,395.603,395.603,395.60-
28 Jun. 2018------
27 Jun. 20183,397.133,397.133,397.133,397.133,397.13-
26 Jun. 20183,368.723,368.723,368.723,368.723,368.72-
25 Jun. 20183,369.213,369.213,369.213,369.213,369.21-
22 Jun. 20183,441.603,441.603,441.603,441.603,441.60-
21 Jun. 20183,403.513,403.513,403.513,403.513,403.51-
20 Jun. 20183,439.603,439.603,439.603,439.603,439.60-
19 Jun. 20183,435.303,435.303,435.303,435.303,435.30-
18 Jun. 2018------
15 Jun. 20183,505.023,505.023,505.023,505.023,505.02-
14 Jun. 20183,527.113,527.113,527.113,527.113,527.11-
13 Jun. 20183,479.563,479.563,479.563,479.563,479.56-
12 Jun. 20183,475.583,475.583,475.583,475.583,475.58-
11 Jun. 20183,480.223,480.223,480.223,480.223,480.22-
08 Jun. 20183,447.303,447.303,447.303,447.303,447.30-
07 Jun. 20183,459.773,459.773,459.773,459.773,459.77-
06 Jun. 2018------
05 Jun. 20183,456.793,456.793,456.793,456.793,456.79-
04 Jun. 20183,469.573,469.573,469.573,469.573,469.57-
01 Jun. 2018------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...