UK Markets closed

IBEX 35 (^IBEX)


MCE - MCE Delayed price. Currency in EUR
Add to watchlist
10,904.20-33.50 (-0.31%)
At close: 5:38PM CEST
DateOpenHighLowCloseAdj close*Volume
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
28 Feb 20179,515.009,570.709,484.009,555.509,555.50279,234,600
27 Feb 20179,494.009,499.309,427.709,464.309,464.30194,245,300
24 Feb 20179,513.709,530.409,383.109,453.509,453.50285,872,900
23 Feb 20179,519.809,541.809,479.709,493.409,493.40276,005,300
22 Feb 20179,577.709,606.109,439.709,477.209,477.20280,841,300
21 Feb 20179,523.609,591.309,467.609,561.009,561.00209,805,000
20 Feb 20179,564.409,577.709,512.009,526.609,526.60178,864,500
17 Feb 20179,564.809,571.009,438.209,500.309,500.30234,061,700
16 Feb 20179,582.509,614.609,526.009,554.709,554.70213,987,000
15 Feb 20179,557.109,612.809,528.209,584.109,584.10235,349,200
14 Feb 20179,489.109,528.609,461.009,510.209,510.20206,909,700
13 Feb 20179,421.909,501.309,387.709,484.109,484.10178,862,800
10 Feb 20179,478.209,498.309,356.009,378.109,378.10231,384,700
09 Feb 20179,353.909,444.909,318.109,438.409,438.40274,080,900
08 Feb 20179,362.009,378.409,236.609,329.709,329.70312,727,400
07 Feb 20179,321.909,389.209,304.509,331.509,331.50284,076,000
06 Feb 20179,459.409,482.009,337.409,357.309,357.30287,143,900
03 Feb 20179,435.309,482.609,396.809,462.709,462.70393,825,900
02 Feb 20179,321.209,426.409,301.509,406.409,406.40293,592,400
01 Feb 20179,416.009,423.309,304.509,330.809,330.80304,379,900
31 Jan 20179,365.909,430.309,315.209,315.209,315.20282,766,800
30 Jan 20179,460.609,472.809,349.109,361.309,361.30220,036,700
27 Jan 20179,531.409,533.509,420.209,504.109,504.10234,868,100
26 Jan 20179,601.609,623.509,495.509,512.809,512.80285,947,300
25 Jan 20179,483.509,588.809,479.409,549.309,549.30404,755,500
24 Jan 20179,319.209,387.209,296.609,387.209,387.20201,309,700
23 Jan 20179,337.809,362.409,279.009,304.809,304.80197,619,300
20 Jan 20179,377.509,439.009,345.209,380.109,380.10238,865,500
19 Jan 20179,406.409,431.309,327.409,379.109,379.10259,102,800
18 Jan 20179,425.109,430.809,362.209,386.209,386.20211,880,300
17 Jan 20179,390.409,429.009,361.909,394.909,394.90255,119,800
16 Jan 20179,457.209,465.209,407.809,410.009,410.00197,583,800
13 Jan 20179,445.109,524.309,416.709,511.609,511.60210,314,400
12 Jan 20179,378.009,452.309,343.009,407.409,407.40261,902,900
11 Jan 20179,456.409,468.109,378.609,408.609,408.60298,554,800
10 Jan 20179,497.109,497.309,425.009,452.009,452.00220,458,300
09 Jan 20179,536.909,536.909,446.209,492.809,492.80194,378,000
06 Jan 20179,487.009,515.909,451.209,515.909,515.90144,566,300
05 Jan 20179,427.909,507.209,413.609,488.209,488.20221,279,300
04 Jan 20179,522.109,538.409,424.109,462.909,462.90238,018,000
*Close price adjusted for dividends and splits.
Loading more data...