UK Markets open in 4 hrs 13 mins

IBEX 35 (^IBEX)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
10,297.00+4.90 (+0.05%)
At close: 5:38PM CEST
DateOpenHighLowClose*Adj. close**Volume
21 Sep 201710,318.2010,340.8010,266.8010,297.0010,297.00149,861,300
20 Sep 201710,349.0010,375.5010,248.4010,292.1010,292.10146,938,000
19 Sep 201710,312.2010,399.1010,296.1010,378.4010,378.40129,987,400
18 Sep 201710,358.0010,410.2010,330.1010,338.4010,338.40133,377,700
15 Sep 201710,321.2010,370.8010,287.2010,317.4010,317.40302,199,200
14 Sep 201710,352.7010,365.1010,284.3010,361.1010,361.10156,376,500
13 Sep 201710,324.8010,395.1010,308.0010,371.0010,371.00170,750,900
12 Sep 201710,354.5010,372.5010,324.7010,336.2010,336.20129,026,600
11 Sep 201710,199.9010,343.5010,197.8010,322.6010,322.60145,464,200
08 Sep 201710,118.4010,165.7010,087.6010,129.6010,129.60141,953,700
07 Sep 201710,175.2010,189.5010,118.4010,124.9010,124.90179,636,700
06 Sep 201710,130.9010,176.9010,096.8010,131.0010,131.00132,345,600
05 Sep 201710,244.7010,287.6010,173.6010,179.8010,179.80136,704,600
04 Sep 201710,234.1010,274.7010,229.8010,243.2010,243.2080,706,600
01 Sep 201710,328.8010,366.5010,314.1010,325.5010,325.50103,848,500
31 Aug 201710,279.5010,354.3010,275.1010,299.5010,299.50179,780,900
30 Aug 201710,264.6010,274.3010,216.8010,245.8010,245.8094,776,200
29 Aug 201710,233.2010,244.7010,134.3010,192.6010,192.60147,974,000
28 Aug 201710,313.7010,360.2010,284.2010,285.9010,285.9051,537,000
25 Aug 201710,373.9010,419.8010,334.0010,345.3010,345.3071,646,600
24 Aug 201710,378.7010,421.9010,357.2010,357.4010,357.4098,551,800
23 Aug 201710,414.0010,445.0010,309.8010,338.1010,338.1095,485,300
22 Aug 201710,425.2010,440.4010,360.2010,409.8010,409.8083,380,200
21 Aug 201710,360.0010,418.2010,330.4010,360.2010,360.2084,931,000
18 Aug 201710,323.6010,392.5010,284.8010,385.7010,385.70129,448,100
17 Aug 201710,535.7010,537.1010,428.6010,443.8010,443.80129,085,000
16 Aug 201710,521.0010,575.9010,517.4010,544.3010,544.3095,932,800
15 Aug 201710,489.0010,508.7010,436.7010,481.5010,481.5079,389,800
14 Aug 201710,329.4010,490.6010,329.3010,461.2010,461.20108,126,800
11 Aug 201710,377.3010,399.0010,252.4010,282.9010,282.90163,182,000
10 Aug 201710,576.6010,584.3010,416.7010,450.0010,450.00148,105,500
09 Aug 201710,681.4010,705.9010,525.1010,596.0010,596.00153,526,500
08 Aug 201710,674.4010,758.2010,665.2010,734.7010,734.70111,255,100
07 Aug 201710,682.8010,689.8010,643.5010,676.5010,676.5090,544,600
04 Aug 201710,525.0010,696.1010,516.4010,658.4010,658.40148,692,900
03 Aug 201710,487.2010,553.8010,416.9010,549.1010,549.10133,004,200
02 Aug 201710,592.3010,607.8010,493.1010,513.9010,513.90135,542,300
01 Aug 201710,613.4010,622.2010,510.9010,586.7010,586.70150,972,800
31 Jul 201710,536.6010,593.9010,495.4010,502.2010,502.20166,102,800
28 Jul 201710,574.4010,577.3010,497.7010,536.1010,536.10226,261,700
27 Jul 201710,549.3010,652.9010,544.4010,603.4010,603.40161,507,700
26 Jul 201710,523.8010,584.6010,508.5010,575.4010,575.40152,251,800
25 Jul 201710,451.2010,621.3010,446.2010,523.4010,523.40206,504,500
24 Jul 201710,432.0010,480.2010,368.1010,446.5010,446.50161,233,400
21 Jul 201710,530.7010,562.8010,381.2010,426.6010,426.60207,706,400
20 Jul 201710,597.4010,627.2010,534.8010,564.8010,564.80244,518,200
19 Jul 201710,533.9010,588.1010,456.1010,588.1010,588.10275,332,600
18 Jul 201710,616.0010,684.6010,511.5010,524.5010,524.50179,655,500
17 Jul 201710,665.5010,670.3010,604.2010,651.2010,651.20144,914,700
14 Jul 201710,664.6010,704.3010,619.3010,655.1010,655.10164,865,000
13 Jul 201710,594.5010,674.1010,583.1010,658.3010,658.30205,967,900
12 Jul 201710,482.2010,580.5010,470.5010,560.4010,560.40191,888,400
11 Jul 201710,531.5010,536.9010,438.8010,449.1010,449.10156,562,500
10 Jul 201710,525.4010,535.9010,451.4010,509.5010,509.50152,202,800
07 Jul 201710,495.2010,505.7010,433.5010,488.8010,488.80164,172,700
06 Jul 201710,546.1010,546.2010,402.0010,498.4010,498.40211,678,300
05 Jul 201710,535.9010,589.5010,509.5010,523.6010,523.60191,741,800
04 Jul 201710,543.3010,611.4010,530.3010,566.7010,566.70150,484,000
03 Jul 201710,507.6010,615.1010,502.2010,604.2010,604.20161,641,800
30 Jun 201710,541.2010,583.7010,433.2010,444.5010,444.50197,988,500
29 Jun 201710,735.9010,772.0010,514.5010,531.1010,531.10242,894,100
28 Jun 201710,607.8010,716.7010,526.6010,702.7010,702.70232,685,600
27 Jun 201710,674.0010,726.2010,643.9010,647.9010,647.90180,892,300
26 Jun 201710,666.1010,757.0010,656.5010,696.6010,696.60123,202,500
23 Jun 201710,685.6010,715.5010,596.3010,630.8010,630.80120,330,400
22 Jun 201710,709.6010,725.2010,641.9010,709.9010,709.90128,773,800
21 Jun 201710,721.9010,761.5010,615.9010,740.7010,740.70138,994,100
20 Jun 201710,892.3010,901.5010,746.1010,746.1010,746.10155,900,900
19 Jun 201710,839.8010,884.2010,807.6010,848.9010,848.90151,494,000
16 Jun 201710,731.9010,786.3010,702.1010,759.4010,759.40348,073,200
15 Jun 201710,750.8010,751.6010,598.0010,699.6010,699.60225,300,500
14 Jun 201710,858.5010,934.0010,775.3010,775.8010,775.80189,418,700
13 Jun 201710,872.6010,937.0010,846.5010,882.1010,882.10154,037,100
12 Jun 201710,929.7010,936.6010,818.5010,842.4010,842.40193,102,400
09 Jun 201710,947.2011,048.0010,884.7010,978.3010,978.30223,090,700
08 Jun 201710,847.2010,981.3010,837.4010,953.1010,953.10262,972,200
07 Jun 201710,813.6010,946.9010,761.7010,871.7010,871.70276,982,200
06 Jun 201710,859.0010,907.8010,817.9010,879.7010,879.70403,560,300
05 Jun 201710,889.6010,916.4010,842.1010,884.7010,884.70297,625,800
02 Jun 201710,960.0011,007.7010,879.6010,905.9010,905.90426,278,800
01 Jun 201710,891.6010,909.1010,836.4010,881.0010,881.00434,893,600
31 May 201710,885.0010,957.8010,856.2010,880.0010,880.00740,246,400
30 May 201710,812.5010,918.5010,788.7010,876.9010,876.90217,854,300
29 May 201710,864.0010,915.4010,844.8010,884.0010,884.00110,544,400
26 May 201710,911.1010,918.8010,801.6010,904.2010,904.20179,953,300
25 May 201710,971.2010,983.9010,920.7010,937.7010,937.70184,795,500
24 May 201710,931.2010,942.8010,882.3010,907.4010,907.40204,710,400
23 May 201710,766.3010,928.7010,756.5010,916.3010,916.30238,314,200
22 May 201710,843.5010,851.0010,761.4010,793.4010,793.40226,730,400
19 May 201710,711.8010,843.6010,689.9010,835.4010,835.40320,250,400
18 May 201710,727.8010,756.5010,564.3010,684.9010,684.90414,319,000
17 May 201710,925.9010,965.9010,761.3010,786.1010,786.10304,084,200
16 May 201710,959.8010,991.2010,928.3010,982.4010,982.40263,755,600
15 May 201710,941.1010,960.5010,891.9010,957.8010,957.80200,105,000
12 May 201710,861.9010,907.6010,836.0010,897.0010,897.00262,435,000
11 May 201711,051.3011,052.6010,823.9010,861.4010,861.40400,682,600
10 May 201711,029.6011,053.5010,958.4011,034.8011,034.80347,633,500
09 May 201711,120.1011,135.1011,047.1011,049.2011,049.20268,383,400
08 May 201711,177.3011,184.4011,036.8011,096.3011,096.30316,178,000
05 May 201710,971.5011,135.4010,967.2011,135.4011,135.40363,491,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners may use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more; Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more