UK markets closed

STXE 600 PR.EUR (^STOXX)

Zurich - Zurich Delayed price. Currency in EUR
Add to watchlist
467.24+3.19 (+0.69%)
At close: 5:50PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021466.77470.51466.28467.24467.24-
26 Nov 2021473.99473.99463.69464.05464.05390,449,600
25 Nov 2021480.49482.40480.17481.72481.72205,183,200
24 Nov 2021479.67481.82476.59479.69479.69310,120,500
23 Nov 2021483.62483.62477.93479.25479.25256,960,400
22 Nov 2021487.01488.12484.95485.46485.46342,848,200
19 Nov 2021488.00489.80485.01486.08486.08302,761,700
18 Nov 2021489.87490.53486.95487.70487.70165,366,800
17 Nov 2021489.56490.58489.19489.95489.95204,858,100
16 Nov 2021489.55490.45488.77489.27489.27199,826,300
15 Nov 2021486.31488.43485.89488.43488.43159,857,100
12 Nov 2021485.53486.88484.94486.75486.75185,321,200
11 Nov 2021483.35485.57482.67485.29485.29165,053,900
10 Nov 2021483.14483.98481.60483.76483.76202,249,800
09 Nov 2021482.82485.08482.25482.71482.71178,571,000
08 Nov 2021483.14484.46482.97483.61483.61166,739,400
05 Nov 2021482.60485.13482.52483.44483.44224,684,900
04 Nov 2021482.21484.03482.21483.21483.21242,979,700
03 Nov 2021479.42481.22478.90481.22481.22179,504,200
02 Nov 2021477.82479.71477.31479.53479.53211,353,800
01 Nov 2021475.87479.62475.87478.87478.87199,570,000
29 Oct 2021474.69475.58471.13475.51475.51223,248,400
28 Oct 2021473.72475.17473.09475.16475.16211,968,300
27 Oct 2021475.33475.43473.32474.04474.04167,669,800
26 Oct 2021472.34476.06472.34475.74475.74172,533,200
25 Oct 2021472.16472.80471.26472.21472.21159,568,700
22 Oct 2021469.96473.32469.96471.88471.88133,348,100
21 Oct 2021469.33470.43467.11469.71469.71160,049,900
20 Oct 2021468.06470.43467.06470.07470.07170,938,400
19 Oct 2021467.58468.82467.14468.58468.58165,829,900
18 Oct 2021468.90468.90465.25467.04467.04156,283,100
15 Oct 2021466.71469.52466.47469.39469.39220,113,800
14 Oct 2021461.65466.36461.65465.92465.92186,262,500
13 Oct 2021456.94461.09455.21460.39460.39214,642,100
12 Oct 2021456.00457.94452.16457.21457.21183,477,100
11 Oct 2021457.12457.55454.60457.53457.53167,843,700
08 Oct 2021458.46458.94456.49457.29457.29169,603,100
07 Oct 2021454.29459.02454.29458.57458.57197,653,800
06 Oct 2021454.45454.45446.25451.33451.33229,631,300
05 Oct 2021451.19456.21451.19456.03456.03206,035,000
04 Oct 2021452.16454.53450.00450.77450.77177,638,100
01 Oct 2021451.73454.62447.54452.90452.90199,635,200
30 Sept 2021456.54459.35454.11454.81454.81228,930,100
29 Sept 2021453.11457.50453.11455.03455.03202,034,200
28 Sept 2021461.98461.98451.67452.35452.35215,549,200
27 Sept 2021464.45466.73461.94462.42462.42208,839,600
24 Sept 2021466.80466.80462.57463.29463.29177,412,500
23 Sept 2021464.46468.74464.46467.50467.50176,986,100
22 Sept 2021459.61463.41459.61463.20463.20167,032,300
21 Sept 2021454.05460.20454.05458.68458.68189,956,700
20 Sept 2021458.94458.94450.25454.12454.12234,499,600
17 Sept 2021465.94469.78461.29461.84461.84423,202,300
16 Sept 2021463.90467.98463.90465.95465.95172,691,500
15 Sept 2021467.68468.08463.91463.91463.91189,650,400
14 Sept 2021467.57468.98465.69467.65467.65159,937,700
13 Sept 2021466.47470.00466.47467.69467.69143,754,800
10 Sept 2021467.68469.11465.76466.34466.34145,355,900
09 Sept 2021468.09469.33463.82467.57467.57161,995,400
08 Sept 2021472.68472.68466.44467.87467.87163,146,700
07 Sept 2021475.10475.10472.62472.87472.87122,852,800
06 Sept 2021471.74475.65471.74475.19475.1989,335,200
03 Sept 2021474.37474.62470.01471.93471.93136,043,600
02 Sept 2021472.95474.81472.83474.60474.60132,415,500
01 Sept 2021471.74475.13471.74473.12473.12149,151,200
31 Aug 2021472.85473.94469.72470.88470.88219,326,000
30 Aug 2021472.47473.15471.95472.68472.6842,494,100
27 Aug 2021470.02472.40469.42472.34472.34106,395,200
26 Aug 2021470.87471.18468.38470.34470.34109,337,300
25 Aug 2021471.75472.58471.28471.84471.84124,349,200
24 Aug 2021472.76473.66470.03471.79471.79128,333,700
23 Aug 2021470.18472.29469.52471.88471.88136,518,300
20 Aug 2021467.14469.31464.92468.80468.80157,285,000
19 Aug 2021472.47472.47463.36467.24467.24185,622,300
18 Aug 2021473.98474.63473.13474.42474.42171,524,200
17 Aug 2021472.80474.25470.79473.78473.78163,320,300
16 Aug 2021474.82474.82471.93473.45473.45143,893,000
13 Aug 2021474.61476.16474.61475.83475.83132,284,600
12 Aug 2021473.76475.13473.76474.84474.84158,400,300
11 Aug 2021472.44474.82472.10474.32474.32166,594,000
10 Aug 2021470.76472.95470.76472.32472.32142,429,500
09 Aug 2021469.88471.06469.67470.68470.68139,454,300
06 Aug 2021469.91471.03469.08469.97469.97183,897,600
05 Aug 2021467.96470.23467.93469.96469.96165,067,700
04 Aug 2021466.35468.84466.35468.22468.22151,184,600
03 Aug 2021464.48466.27463.89465.38465.38146,530,700
02 Aug 2021462.40465.84462.40464.45464.45140,728,800
30 Jul 2021462.69463.40459.55461.74461.74178,648,800
29 Jul 2021462.12464.31462.12463.84463.84177,951,900
28 Jul 2021458.86461.71458.86461.70461.70148,863,700
27 Jul 2021461.00461.00456.23458.65458.65136,929,700
26 Jul 2021461.00461.53458.64461.14461.14138,660,300
23 Jul 2021457.49461.75457.49461.51461.51130,100,600
22 Jul 2021455.30458.54455.30456.53456.53137,192,900
21 Jul 2021447.81454.28447.81453.97453.97181,014,000
20 Jul 2021445.18449.17443.40446.61446.61199,041,900
19 Jul 2021453.24453.24442.13444.29444.29215,247,300
16 Jul 2021456.38457.76452.85454.74454.74162,568,200
15 Jul 2021459.96460.00455.46456.20456.20149,788,100
14 Jul 2021460.76461.17458.88460.56460.56-
13 Jul 2021460.92461.38459.87460.96460.96146,765,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...