UK Markets closed

IBEX 35 (^IBEX)


MCE - MCE Delayed price. Currency in EUR
Add to watchlist
10,426.60-138.20 (-1.31%)
At close: 5:38PM CEST
DateOpenHighLowClose*Adj Close**Volume
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
04 May 201710,872.1011,012.9010,856.4011,012.9011,012.90310,817,000
03 May 201710,793.0010,841.1010,769.0010,837.0010,837.00192,962,800
02 May 201710,737.7010,820.3010,719.4010,820.3010,820.30225,313,300
28 Apr 201710,658.4010,745.5010,622.8010,715.8010,715.80298,337,300
27 Apr 201710,718.8010,722.2010,663.3010,683.9010,683.90273,464,800
26 Apr 201710,810.4010,815.3010,710.9010,763.4010,763.40278,421,400
25 Apr 201710,786.1010,828.8010,719.0010,783.1010,783.10299,930,000
24 Apr 201710,714.2010,769.8010,668.0010,766.8010,766.80496,989,600
21 Apr 201710,388.6010,434.4010,307.7010,377.0010,377.00325,215,300
20 Apr 201710,349.3010,473.9010,328.5010,372.5010,372.50292,272,500
19 Apr 201710,272.7010,377.5010,266.0010,370.3010,370.30324,419,400
18 Apr 201710,365.6010,370.6010,216.9010,264.5010,264.50283,861,300
13 Apr 201710,347.9010,350.4010,264.6010,326.1010,326.10233,810,100
12 Apr 201710,441.3010,486.0010,353.8010,360.5010,360.50310,210,400
11 Apr 201710,381.4010,463.2010,358.9010,416.3010,416.30309,439,500
10 Apr 201710,507.9010,509.0010,436.5010,437.7010,437.70222,748,500
07 Apr 201710,466.9010,529.0010,443.5010,529.0010,529.00194,305,600
06 Apr 201710,349.6010,534.5010,322.0010,518.9010,518.90230,287,500
05 Apr 201710,377.2010,467.3010,369.1010,402.7010,402.70254,049,700
04 Apr 201710,304.1010,361.2010,270.3010,361.2010,361.20303,646,300
03 Apr 201710,457.7010,457.7010,324.6010,325.3010,325.30321,622,900
31 Mar 201710,368.5010,462.9010,352.2010,462.9010,462.90252,476,900
30 Mar 201710,372.1010,406.0010,348.5010,405.9010,405.90207,203,700
29 Mar 201710,409.2010,424.5010,303.2010,367.6010,367.60232,255,800
28 Mar 201710,345.6010,394.8010,312.9010,389.0010,389.00215,145,300
27 Mar 201710,218.5010,302.9010,191.1010,302.9010,302.90221,937,100
24 Mar 201710,312.5010,330.3010,276.2010,309.4010,309.40189,556,100
23 Mar 201710,248.9010,324.9010,202.0010,324.9010,324.90226,579,900
22 Mar 201710,151.8010,268.8010,092.8010,229.3010,229.30299,747,100
21 Mar 201710,270.5010,334.7010,188.9010,211.9010,211.90313,017,600
20 Mar 201710,216.7010,243.0010,189.0010,214.0010,214.00188,819,600
17 Mar 201710,153.0010,250.2010,143.9010,245.8010,245.80452,778,600
16 Mar 201710,090.8010,175.3010,063.7010,168.0010,168.00412,425,100
15 Mar 20179,931.2010,000.109,913.209,983.209,983.20265,807,200
14 Mar 20179,987.709,995.009,886.909,905.109,905.10234,655,700
13 Mar 201710,020.0010,023.409,957.409,995.909,995.90193,631,600
10 Mar 201710,038.8010,091.409,989.1010,006.4010,006.40405,124,800
09 Mar 20179,844.9010,014.509,837.409,998.409,998.40390,804,800
08 Mar 20179,792.309,881.309,785.109,850.509,850.50247,118,100
07 Mar 20179,817.709,819.809,767.409,801.709,801.70172,061,100
06 Mar 20179,772.309,825.309,753.909,804.109,804.10228,402,800
03 Mar 20179,694.509,799.609,669.209,798.509,798.50308,709,300
02 Mar 20179,753.109,762.309,715.809,716.009,716.00275,016,300
01 Mar 20179,618.009,756.509,616.609,751.509,751.50351,704,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...