^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jun. 20193,453.813,457.373,444.123,451.153,451.15-
15 May 20193,385.783,385.783,385.783,385.783,385.78-
14 May 20193,364.383,364.383,364.383,364.383,364.38-
13 May 20193,320.783,320.783,320.783,320.783,320.78-
10 May 20193,361.053,361.053,361.053,361.053,361.05-
09 May 20193,350.713,350.713,350.713,350.713,350.71-
08 May 20193,417.263,417.263,417.263,417.263,417.26-
07 May 20193,401.163,401.163,401.163,401.163,401.16-
06 May 20193,462.953,462.953,462.953,462.953,462.95-
03 May 20193,502.483,502.483,502.483,502.483,502.48-
02 May 2019------
01 May 20193,514.623,514.623,514.623,514.623,514.62-
30 Apr. 20193,514.623,514.623,514.623,514.623,514.62-
29 Apr. 20193,501.943,501.943,501.943,501.943,501.94-
26 Apr. 20193,500.413,500.413,500.413,500.413,500.41-
25 Apr. 20193,491.923,491.923,491.923,491.923,491.92-
24 Apr. 20193,502.633,502.633,502.633,502.633,502.63-
23 Apr. 20193,503.853,503.853,503.853,503.853,503.85-
18 Apr. 20193,499.233,499.233,499.233,499.233,499.23-
17 Apr. 20193,477.733,477.733,477.733,477.733,477.73-
16 Apr. 20193,463.363,463.363,463.363,463.363,463.36-
15 Apr. 20193,450.463,450.463,450.463,450.463,450.46-
12 Apr. 20193,447.833,447.833,447.833,447.833,447.83-
11 Apr. 20193,435.343,435.343,435.343,435.343,435.34-
10 Apr. 20193,424.653,424.653,424.653,424.653,424.65-
09 Apr. 20193,417.223,417.223,417.223,417.223,417.22-
08 Apr. 20193,438.063,438.063,438.063,438.063,438.06-
05 Apr. 20193,447.473,447.473,447.473,447.473,447.47-
04 Apr. 20193,441.933,441.933,441.933,441.933,441.93-
03 Apr. 20193,435.563,435.563,435.563,435.563,435.56-
02 Apr. 20193,395.703,395.703,395.703,395.703,395.70-
01 Apr. 20193,385.383,385.383,385.383,385.383,385.38-
29 Mar. 20193,351.713,351.713,351.713,351.713,351.71-
28 Mar. 2019------
27 Mar. 20193,322.043,322.043,322.043,322.043,322.04-
26 Mar. 20193,319.533,319.533,319.533,319.533,319.53-
25 Mar. 2019------
22 Mar. 20193,305.733,305.733,305.733,305.733,305.73-
21 Mar. 20193,367.403,367.403,367.403,367.403,367.40-
20 Mar. 2019------
19 Mar. 20193,409.003,409.003,409.003,409.003,409.00-
18 Mar. 2019------
15 Mar. 20193,386.083,386.083,386.083,386.083,386.08-
14 Mar. 20193,342.033,342.033,342.033,342.033,342.03-
13 Mar. 20193,323.453,323.453,323.453,323.453,323.45-
12 Mar. 2019------
11 Mar. 20193,304.443,304.443,304.443,304.443,304.44-
08 Mar. 2019------
07 Mar. 20193,308.853,308.853,308.853,308.853,308.85-
06 Mar. 20193,324.673,324.673,324.673,324.673,324.67-
05 Mar. 20193,327.193,327.193,327.193,327.193,327.19-
04 Mar. 20193,317.123,317.123,317.123,317.123,317.12-
01 Mar. 20193,312.103,312.103,312.103,312.103,312.10-
28 Feb. 20193,298.263,298.263,298.263,298.263,298.26-
27 Feb. 20193,282.773,282.773,282.773,282.773,282.77-
26 Feb. 20193,289.323,289.323,289.323,289.323,289.32-
25 Feb. 20193,280.013,280.013,280.013,280.013,280.01-
22 Feb. 20193,270.553,270.553,270.553,270.553,270.55-
21 Feb. 20193,263.703,263.703,263.703,263.703,263.70-
20 Feb. 20193,259.493,259.493,259.493,259.493,259.49-
19 Feb. 20193,239.413,239.413,239.413,239.413,239.41-
18 Feb. 2019------
15 Feb. 20193,241.253,241.253,241.253,241.253,241.25-
14 Feb. 20193,182.663,182.663,182.663,182.663,182.66-
13 Feb. 2019------
12 Feb. 20193,190.753,190.753,190.753,190.753,190.75-
11 Feb. 20193,165.613,165.613,165.613,165.613,165.61-
08 Feb. 20193,135.623,135.623,135.623,135.623,135.62-
07 Feb. 2019------
06 Feb. 2019------
05 Feb. 20193,215.043,215.043,215.043,215.043,215.04-
04 Feb. 20193,165.203,165.203,165.203,165.203,165.20-
01 Feb. 20193,171.123,171.123,171.123,171.123,171.12-
31 Jan. 20193,159.433,159.433,159.433,159.433,159.43-
30 Jan. 20193,161.743,161.743,161.743,161.743,161.74-
29 Jan. 20193,153.423,153.423,153.423,153.423,153.42-
28 Jan. 20193,137.273,137.273,137.273,137.273,137.27-
25 Jan. 20193,163.243,163.243,163.243,163.243,163.24-
24 Jan. 20193,126.313,126.313,126.313,126.313,126.31-
23 Jan. 20193,112.133,112.133,112.133,112.133,112.13-
22 Jan. 2019------
21 Jan. 20193,125.073,125.073,125.073,125.073,125.07-
18 Jan. 20193,134.923,134.923,134.923,134.923,134.92-
17 Jan. 20193,069.353,069.353,069.353,069.353,069.35-
16 Jan. 20193,077.223,077.223,077.223,077.223,077.22-
15 Jan. 2019------
14 Jan. 20193,055.183,055.183,055.183,055.183,055.18-
11 Jan. 20193,070.043,070.043,070.043,070.043,070.04-
10 Jan. 20193,075.733,075.733,075.733,075.733,075.73-
09 Jan. 20193,070.243,070.243,070.243,070.243,070.24-
08 Jan. 20193,054.943,054.943,054.943,054.943,054.94-
07 Jan. 20193,033.643,033.643,033.643,033.643,033.64-
04 Jan. 20193,041.853,041.853,041.853,041.853,041.85-
03 Jan. 2019------
28 Dec. 2018------
27 Dec. 20182,937.362,937.362,937.362,937.362,937.36-
21 Dec. 20183,000.613,000.613,000.613,000.613,000.61-
20 Dec. 2018------
19 Dec. 20183,051.383,051.383,051.383,051.383,051.38-
18 Dec. 20183,040.123,040.123,040.123,040.123,040.12-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...