ESTX PR.EUR (^STOXXE)
Zurich - Zurich Delayed price. Currency in EUR
Add to watchlist
At close: 05:59PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 520.76 | 522.22 | 517.26 | 521.77 | 521.77 | - |
| 23 May 2024 | 521.40 | 524.51 | 520.85 | 521.98 | 521.98 | - |
| 22 May 2024 | 522.59 | 522.59 | 520.61 | 521.26 | 521.26 | - |
| 21 May 2024 | 524.55 | 524.55 | 520.79 | 523.01 | 523.01 | - |
| 17 May 2024 | 524.52 | 525.13 | 522.60 | 524.82 | 524.82 | - |
| 16 May 2024 | 527.33 | 527.95 | 525.41 | 525.75 | 525.75 | - |
| 15 May 2024 | 525.31 | 528.20 | 525.06 | 527.81 | 527.81 | - |
| 14 May 2024 | 524.12 | 525.24 | 522.43 | 524.94 | 524.94 | - |
| 13 May 2024 | 524.18 | 524.62 | 522.72 | 523.94 | 523.94 | - |
| 10 May 2024 | 521.80 | 525.38 | 521.80 | 524.25 | 524.25 | - |
| 08 May 2024 | 518.24 | 520.55 | 518.07 | 519.50 | 519.50 | - |
| 07 May 2024 | 513.33 | 517.81 | 513.25 | 517.67 | 517.67 | - |
| 06 May 2024 | 508.91 | 513.31 | 508.85 | 512.13 | 512.13 | - |
| 03 May 2024 | 506.74 | 511.45 | 506.67 | 508.68 | 508.68 | - |
| 02 May 2024 | 506.26 | 507.57 | 505.25 | 505.74 | 505.74 | - |
| 30 Apr 2024 | 513.01 | 513.42 | 507.06 | 507.49 | 507.49 | - |
| 29 Apr 2024 | 514.04 | 515.83 | 512.59 | 512.59 | 512.59 | - |
| 26 Apr 2024 | 508.85 | 514.76 | 508.85 | 513.46 | 513.46 | - |
| 25 Apr 2024 | 512.43 | 512.43 | 504.11 | 507.61 | 507.61 | - |
| 24 Apr 2024 | 513.78 | 515.97 | 511.57 | 512.37 | 512.37 | - |
| 23 Apr 2024 | 507.87 | 514.06 | 507.87 | 513.77 | 513.77 | - |
| 22 Apr 2024 | 505.11 | 508.10 | 505.07 | 507.18 | 507.18 | - |
| 19 Apr 2024 | 504.05 | 505.88 | 501.03 | 504.63 | 504.63 | - |
| 18 Apr 2024 | 505.13 | 506.91 | 503.29 | 506.32 | 506.32 | - |
| 17 Apr 2024 | 504.42 | 508.83 | 502.72 | 504.04 | 504.04 | - |
| 16 Apr 2024 | 508.72 | 508.72 | 502.65 | 504.47 | 504.47 | - |
| 15 Apr 2024 | 510.32 | 516.16 | 510.03 | 511.01 | 511.01 | - |
| 12 Apr 2024 | 511.90 | 516.00 | 507.57 | 509.27 | 509.27 | - |
| 11 Apr 2024 | 512.52 | 514.14 | 507.18 | 509.99 | 509.99 | - |
| 10 Apr 2024 | 514.10 | 517.03 | 508.68 | 513.15 | 513.15 | - |
| 09 Apr 2024 | 516.71 | 516.71 | 511.68 | 512.61 | 512.61 | - |
| 08 Apr 2024 | 513.91 | 517.86 | 513.39 | 517.30 | 517.30 | - |
| 05 Apr 2024 | 516.53 | 516.53 | 511.42 | 514.07 | 514.07 | - |
| 04 Apr 2024 | 519.05 | 520.67 | 518.42 | 519.37 | 519.37 | - |
| 03 Apr 2024 | 516.61 | 518.96 | 515.97 | 518.82 | 518.82 | - |
| 02 Apr 2024 | 521.07 | 523.85 | 515.84 | 516.12 | 516.12 | - |
| 28 Mar 2024 | 520.37 | 521.71 | 520.16 | 520.21 | 520.21 | - |
| 27 Mar 2024 | 518.25 | 521.05 | 518.25 | 520.10 | 520.10 | - |
| 26 Mar 2024 | 516.35 | 518.72 | 515.56 | 518.25 | 518.25 | - |
| 25 Mar 2024 | 515.03 | 516.80 | 513.50 | 516.18 | 516.18 | - |
| 22 Mar 2024 | 514.69 | 515.61 | 513.27 | 515.22 | 515.22 | - |
| 21 Mar 2024 | 514.71 | 516.70 | 513.36 | 516.02 | 516.02 | - |
| 20 Mar 2024 | 510.09 | 511.55 | 508.93 | 510.92 | 510.92 | - |
| 19 Mar 2024 | 508.26 | 511.19 | 507.90 | 511.19 | 511.19 | - |
| 18 Mar 2024 | 509.38 | 510.53 | 507.97 | 508.63 | 508.63 | - |
| 15 Mar 2024 | 509.41 | 512.04 | 508.67 | 508.67 | 508.67 | - |
| 14 Mar 2024 | 510.73 | 513.03 | 508.71 | 509.39 | 509.39 | - |
| 13 Mar 2024 | 509.12 | 511.42 | 508.95 | 510.10 | 510.10 | - |
| 12 Mar 2024 | 504.55 | 509.06 | 503.78 | 508.78 | 508.78 | - |
| 11 Mar 2024 | 503.94 | 504.23 | 502.08 | 503.86 | 503.86 | - |
| 08 Mar 2024 | 507.63 | 508.57 | 506.31 | 506.31 | 506.31 | - |
| 07 Mar 2024 | 501.22 | 508.12 | 500.01 | 507.45 | 507.45 | - |
| 06 Mar 2024 | 500.21 | 503.06 | 500.16 | 502.54 | 502.54 | - |
| 05 Mar 2024 | 501.13 | 501.82 | 499.52 | 500.29 | 500.29 | - |
| 04 Mar 2024 | 501.55 | 501.74 | 500.28 | 501.57 | 501.57 | - |
| 01 Mar 2024 | 499.23 | 501.27 | 498.56 | 500.86 | 500.86 | - |
| 29 Feb 2024 | 499.25 | 500.39 | 498.19 | 498.35 | 498.35 | - |
| 28 Feb 2024 | 499.77 | 499.77 | 498.10 | 499.11 | 499.11 | - |
| 27 Feb 2024 | 497.77 | 500.11 | 497.46 | 499.86 | 499.86 | - |
| 26 Feb 2024 | 498.53 | 498.53 | 497.42 | 497.71 | 497.71 | - |
| 23 Feb 2024 | 497.83 | 499.68 | 497.01 | 499.11 | 499.11 | - |
| 22 Feb 2024 | 493.98 | 499.11 | 493.98 | 497.55 | 497.55 | - |
| 21 Feb 2024 | 489.77 | 491.48 | 489.25 | 490.86 | 490.86 | - |
| 20 Feb 2024 | 489.74 | 490.31 | 488.53 | 489.67 | 489.67 | - |
| 19 Feb 2024 | 489.72 | 490.40 | 488.56 | 490.18 | 490.18 | - |
| 16 Feb 2024 | 489.66 | 492.25 | 489.27 | 490.67 | 490.67 | - |
| 15 Feb 2024 | 485.50 | 489.15 | 485.50 | 488.39 | 488.39 | - |
| 14 Feb 2024 | 482.78 | 485.54 | 482.49 | 484.94 | 484.94 | - |
| 13 Feb 2024 | 488.20 | 488.20 | 481.30 | 483.04 | 483.04 | - |
| 12 Feb 2024 | 485.89 | 488.36 | 485.89 | 488.36 | 488.36 | - |
| 09 Feb 2024 | 485.25 | 486.15 | 483.60 | 485.25 | 485.25 | - |
| 08 Feb 2024 | 483.35 | 486.31 | 482.93 | 485.19 | 485.19 | - |
| 07 Feb 2024 | 484.10 | 484.58 | 482.61 | 482.64 | 482.64 | - |
| 06 Feb 2024 | 482.35 | 484.40 | 481.17 | 484.10 | 484.10 | - |
| 05 Feb 2024 | 481.60 | 482.72 | 479.76 | 481.21 | 481.21 | - |
| 02 Feb 2024 | 481.71 | 484.54 | 481.17 | 481.43 | 481.43 | - |
| 01 Feb 2024 | 482.09 | 482.90 | 479.66 | 480.75 | 480.75 | - |
| 31 Jan 2024 | 483.53 | 485.07 | 482.54 | 482.91 | 482.91 | - |
| 30 Jan 2024 | 482.68 | 484.07 | 482.11 | 483.63 | 483.63 | - |
| 29 Jan 2024 | 481.95 | 481.95 | 480.16 | 481.92 | 481.92 | - |
| 26 Jan 2024 | 476.95 | 482.56 | 476.95 | 482.07 | 482.07 | - |
| 25 Jan 2024 | 475.93 | 477.74 | 473.84 | 477.49 | 477.49 | - |
| 24 Jan 2024 | 469.11 | 476.37 | 469.11 | 476.18 | 476.18 | - |
| 23 Jan 2024 | 470.25 | 471.16 | 467.60 | 468.17 | 468.17 | - |
| 22 Jan 2024 | 466.71 | 470.78 | 466.71 | 469.43 | 469.43 | - |
| 19 Jan 2024 | 467.80 | 469.16 | 464.82 | 465.83 | 465.83 | - |
| 18 Jan 2024 | 463.44 | 467.02 | 462.29 | 466.56 | 466.56 | - |
| 17 Jan 2024 | 464.74 | 464.74 | 459.79 | 462.34 | 462.34 | - |
| 16 Jan 2024 | 467.22 | 467.25 | 464.41 | 467.08 | 467.08 | - |
| 15 Jan 2024 | 471.12 | 471.65 | 468.02 | 468.46 | 468.46 | - |
| 12 Jan 2024 | 467.87 | 472.02 | 467.87 | 470.70 | 470.70 | - |
| 11 Jan 2024 | 470.77 | 473.31 | 466.74 | 466.79 | 466.79 | - |
| 10 Jan 2024 | 469.64 | 471.15 | 468.55 | 469.50 | 469.50 | - |
| 09 Jan 2024 | 471.73 | 471.79 | 467.79 | 469.77 | 469.77 | - |
| 08 Jan 2024 | 468.87 | 471.51 | 466.09 | 471.51 | 471.51 | - |
| 05 Jan 2024 | 468.49 | 470.09 | 464.39 | 469.11 | 469.11 | - |
| 04 Jan 2024 | 467.42 | 470.34 | 466.62 | 470.09 | 470.09 | - |
| 03 Jan 2024 | 473.75 | 473.97 | 465.50 | 467.18 | 467.18 | - |
| 29 Dec 2023 | 473.98 | 475.53 | 473.81 | 474.17 | 474.17 | - |
| 28 Dec 2023 | 475.93 | 476.53 | 473.47 | 473.73 | 473.73 | - |
| *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.