UK Markets closed

IBEX 35... (^IBEX)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
8,997.00+72.00 (+0.81%)
At close: 5:38PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20218,969.509,016.508,944.108,997.008,997.00217,374,342
14 Oct 20218,944.509,001.208,889.108,925.008,925.00155,212,800
13 Oct 20218,915.708,928.008,861.408,881.408,881.40191,875,300
12 Oct 2021------
11 Oct 20218,929.408,965.708,875.508,899.008,899.00125,070,900
08 Oct 20218,964.909,000.808,931.808,955.008,955.00141,240,900
07 Oct 20218,880.608,974.308,877.208,962.808,962.80201,215,200
06 Oct 20218,884.908,884.908,723.808,775.008,775.00183,948,100
05 Oct 20218,803.208,927.408,784.808,927.408,927.40169,714,200
04 Oct 20218,801.708,882.108,770.108,791.708,791.70149,564,600
01 Oct 20218,693.408,807.708,654.808,799.508,799.50182,239,800
30 Sept 20218,943.708,954.608,785.008,796.308,796.30195,050,400
29 Sept 20218,820.508,895.708,784.008,879.408,879.40178,659,800
28 Sept 20219,014.309,034.708,769.408,769.408,769.40207,454,000
27 Sept 20218,925.109,011.908,881.209,002.909,002.90203,426,300
24 Sept 20218,848.508,898.308,835.508,873.108,873.10140,557,900
23 Sept 20218,882.008,908.308,853.908,876.908,876.90151,032,900
22 Sept 20218,826.308,841.008,772.608,808.408,808.40173,512,900
21 Sept 20218,710.008,807.808,710.008,756.008,756.00194,808,200
20 Sept 20218,643.708,690.308,551.208,655.408,655.40277,154,700
17 Sept 20218,789.708,858.308,760.908,760.908,760.90588,035,300
16 Sept 20218,659.608,757.408,659.608,733.708,733.70186,043,200
15 Sept 20218,756.708,772.608,629.008,635.408,635.40178,101,000
14 Sept 20218,801.408,848.108,751.708,780.008,780.00128,773,000
13 Sept 20218,724.208,837.608,721.408,816.108,816.10115,679,900
10 Sept 20218,826.108,832.608,668.408,695.308,695.30139,696,400
09 Sept 20218,783.408,828.608,725.208,800.608,800.60149,890,500
08 Sept 20218,856.508,912.508,748.208,838.708,838.70155,622,500
07 Sept 20218,889.908,899.808,848.508,894.508,894.50114,239,200
06 Sept 20218,889.508,915.908,874.308,882.308,882.3067,762,300
03 Sept 20218,981.508,984.508,852.608,864.008,864.00139,726,800
02 Sept 20218,982.109,020.708,958.008,981.408,981.40100,427,500
01 Sept 20218,923.709,055.508,923.708,991.508,991.50132,646,000
31 Aug 20218,880.608,913.208,783.308,846.608,846.60185,163,000
30 Aug 20218,925.708,936.208,853.008,867.908,867.9054,118,400
27 Aug 20218,899.108,924.108,848.908,922.208,922.2074,733,200
26 Aug 20218,945.008,946.408,890.108,892.708,892.70101,735,300
25 Aug 20218,958.709,000.008,947.308,977.408,977.40128,024,000
24 Aug 20218,996.109,010.908,884.308,948.608,948.60101,636,400
23 Aug 20218,973.408,989.908,910.908,968.108,968.1091,085,100
20 Aug 20218,893.708,941.108,851.508,915.308,915.30126,918,700
19 Aug 20218,839.908,952.208,809.208,902.208,902.20137,588,100
18 Aug 20218,852.708,978.308,845.908,970.208,970.20112,288,100
17 Aug 20218,872.408,880.208,833.308,865.708,865.70128,850,900
16 Aug 20218,933.708,979.908,900.208,926.608,926.6096,313,400
13 Aug 20218,987.909,015.708,978.108,999.808,999.8090,564,900
12 Aug 20218,974.108,999.608,961.508,979.408,979.4098,153,900
11 Aug 20218,915.908,981.508,911.908,975.808,975.80112,210,300
10 Aug 20218,867.608,903.208,842.408,899.008,899.00106,389,600
09 Aug 20218,870.208,893.708,843.608,865.908,865.90102,353,900
06 Aug 20218,839.908,892.608,796.808,879.008,879.00139,018,600
05 Aug 20218,780.008,842.308,747.408,836.508,836.50108,944,800
04 Aug 20218,806.608,806.608,735.408,792.908,792.90117,417,500
03 Aug 20218,780.208,824.208,735.608,772.808,772.80131,903,900
02 Aug 20218,723.308,815.208,723.308,758.708,758.70140,846,000
30 Jul 20218,737.508,753.508,665.708,675.708,675.70203,148,300
29 Jul 20218,765.108,840.708,753.808,786.308,786.30188,717,200
28 Jul 20218,716.908,774.608,691.808,733.708,733.70153,261,800
27 Jul 20218,723.708,768.508,651.708,699.208,699.20131,607,900
26 Jul 20218,655.108,786.708,630.708,775.208,775.20136,517,300
23 Jul 20218,657.408,757.508,652.108,717.208,717.20123,289,800
22 Jul 20218,604.108,683.708,601.508,621.808,621.80140,853,100
21 Jul 20218,390.908,585.408,384.308,567.008,567.00160,923,000
20 Jul 20218,337.808,384.808,265.608,358.008,358.00155,554,100
19 Jul 20218,450.908,455.208,252.208,301.708,301.70212,387,300
16 Jul 20218,546.608,607.408,423.108,506.208,506.20147,772,600
15 Jul 20218,626.408,626.408,507.408,527.008,527.00131,271,100
14 Jul 20218,674.708,712.008,625.608,658.308,658.30120,506,000
13 Jul 20218,824.308,832.208,676.708,694.808,694.80133,852,800
12 Jul 20218,791.908,822.008,696.808,816.708,816.70103,461,800
09 Jul 20218,680.808,780.708,654.508,776.608,776.60141,622,900
08 Jul 20218,768.108,772.908,597.808,650.108,650.10201,968,800
07 Jul 20218,877.908,904.508,826.008,854.508,854.50149,997,700
06 Jul 20218,924.108,959.908,837.208,860.808,860.80152,719,800
05 Jul 20218,900.508,965.508,862.408,946.408,946.40100,801,100
02 Jul 20218,951.708,968.108,873.608,907.608,907.60115,691,700
01 Jul 20218,862.308,957.808,862.208,932.308,932.30122,723,600
30 Jun 20218,892.708,903.708,765.308,821.208,821.20190,176,400
29 Jun 20218,897.408,957.608,884.808,915.108,915.10142,239,100
28 Jun 20219,075.509,083.508,913.708,913.708,913.70152,784,500
25 Jun 20219,101.009,107.209,034.609,095.009,095.00130,343,900
24 Jun 20219,015.409,098.108,985.109,074.109,074.10130,938,500
23 Jun 20219,072.209,092.708,954.108,954.108,954.10112,812,200
22 Jun 20219,073.709,073.708,998.809,053.309,053.30137,668,000
21 Jun 20218,970.109,063.208,906.009,051.709,051.70167,378,300
18 Jun 20219,166.309,185.408,976.409,030.609,030.60452,775,400
17 Jun 20219,178.809,272.009,170.709,195.909,195.90203,696,100
16 Jun 20219,266.309,274.609,201.009,202.209,202.20161,804,400
15 Jun 20219,310.809,310.809,220.709,230.709,230.70119,439,700
14 Jun 20219,238.709,302.709,233.009,281.109,281.10135,889,000
11 Jun 20219,144.009,211.809,131.109,205.009,205.00107,059,800
10 Jun 20219,190.809,205.109,113.109,133.809,133.80154,773,800
09 Jun 20219,157.209,185.009,128.809,156.109,156.10124,744,700
08 Jun 20219,159.609,204.809,110.609,153.609,153.60144,263,700
07 Jun 20219,076.109,175.909,042.009,163.609,163.60129,664,800
04 Jun 20219,144.509,158.809,071.209,088.309,088.30131,208,100
03 Jun 20219,179.809,189.409,086.609,142.409,142.40164,216,700
02 Jun 20219,198.309,216.009,152.009,180.709,180.70137,506,400
01 Jun 20219,167.309,226.809,137.209,189.709,189.70143,121,400
31 May 20219,224.209,226.109,148.909,148.909,148.90102,386,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...