^STOXX50E - ESTX 50 PR.EUR

Zurich - Zurich Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Feb. 20193,241.703,255.723,241.703,248.343,248.34-
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-
17 Dec. 20183,063.653,063.653,063.653,063.653,063.65-
14 Dec. 20183,092.603,092.603,092.603,092.603,092.60-
13 Dec. 20183,112.173,112.173,112.173,112.173,112.17-
12 Dec. 20183,107.973,107.973,107.973,107.973,107.97-
11 Dec. 20183,055.323,055.323,055.323,055.323,055.32-
10 Dec. 20183,016.993,016.993,016.993,016.993,016.99-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...