^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 Dec. 20183,058.533,058.533,058.533,058.533,058.53-
06 Dec. 20183,045.943,045.943,045.943,045.943,045.94-
05 Dec. 20183,150.273,150.273,150.273,150.273,150.27-
04 Dec. 20183,189.253,189.253,189.253,189.253,189.25-
03 Dec. 2018------
30 Nov. 20183,173.133,173.133,173.133,173.133,173.13-
29 Nov. 20183,174.163,174.163,174.163,174.163,174.16-
28 Nov. 2018------
27 Nov. 20183,166.423,166.423,166.423,166.423,166.42-
26 Nov. 20183,172.713,172.713,172.713,172.713,172.71-
23 Nov. 2018------
22 Nov. 20183,126.673,126.673,126.673,126.673,126.67-
21 Nov. 20183,153.913,153.913,153.913,153.913,153.91-
20 Nov. 20183,116.073,116.073,116.073,116.073,116.07-
19 Nov. 20183,160.333,160.333,160.333,160.333,160.33-
16 Nov. 2018------
15 Nov. 20183,190.313,190.313,190.313,190.313,190.31-
14 Nov. 2018------
13 Nov. 20183,224.823,224.823,224.823,224.823,224.82-
12 Nov. 2018------
09 Nov. 2018------
08 Nov. 20183,237.603,237.603,237.603,237.603,237.60-
07 Nov. 20183,246.163,246.163,246.163,246.163,246.16-
06 Nov. 2018------
05 Nov. 20183,217.373,217.373,217.373,217.373,217.37-
02 Nov. 20183,214.413,214.413,214.413,214.413,214.41-
01 Nov. 20183,204.213,204.213,204.213,204.213,204.21-
31 Oct. 20183,197.513,197.513,197.513,197.513,197.51-
30 Oct. 20183,147.133,147.133,147.133,147.133,147.13-
29 Oct. 20183,154.933,154.933,154.933,154.933,154.93-
26 Oct. 20183,134.893,134.893,134.893,134.893,134.89-
25 Oct. 20183,164.403,164.403,164.403,164.403,164.40-
24 Oct. 20183,130.333,130.333,130.333,130.333,130.33-
23 Oct. 20183,140.943,140.943,140.943,140.943,140.94-
22 Oct. 20183,190.093,190.093,190.093,190.093,190.09-
19 Oct. 20183,210.823,210.823,210.823,210.823,210.82-
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. 20183,345.513,345.513,345.513,345.513,345.51-
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. 20183,430.813,430.813,430.813,430.813,430.81-
20 Sep. 20183,403.123,403.123,403.123,403.123,403.12-
19 Sep. 20183,368.563,368.563,368.563,368.563,368.56-
18 Sep. 20183,358.463,358.463,358.463,358.463,358.46-
17 Sep. 20183,346.113,346.113,346.113,346.113,346.11-
14 Sep. 20183,344.633,344.633,344.633,344.633,344.63-
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. 20183,293.363,293.363,293.363,293.363,293.36-
06 Sep. 20183,295.953,295.953,295.953,295.953,295.95-
05 Sep. 20183,315.623,315.623,315.623,315.623,315.62-
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. 20183,392.903,392.903,392.903,392.903,392.90-
30 Aug. 20183,430.993,430.993,430.993,430.993,430.99-
29 Aug. 20183,456.133,456.133,456.133,456.133,456.13-
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. 20183,372.943,372.943,372.943,372.943,372.94-
16 Aug. 20183,377.563,377.563,377.563,377.563,377.56-
15 Aug. 20183,359.083,359.083,359.083,359.083,359.08-
14 Aug. 20183,409.443,409.443,409.443,409.443,409.44-
13 Aug. 20183,409.683,409.683,409.683,409.683,409.68-
10 Aug. 20183,426.283,426.283,426.283,426.283,426.28-
09 Aug. 20183,494.143,494.143,494.143,494.143,494.14-
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. 20183,469.213,469.213,469.213,469.213,469.21-
31 Jul. 20183,525.493,525.493,525.493,525.493,525.49-
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. 20183,483.313,483.313,483.313,483.313,483.31-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...