^STOXX - STXE 600 PR.EUR

Zurich - Zurich Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019403.00407.48403.00407.35407.35-
05 Dec 2019403.71405.37402.41402.66402.66158,191,200
04 Dec 2019398.62403.28398.51403.19403.19176,234,200
03 Dec 2019401.84402.99397.18398.48398.48208,437,800
02 Dec 2019407.48410.04400.57401.01401.01232,121,600
29 Nov 2019408.57409.64407.34407.43407.43156,046,100
28 Nov 2019409.63409.63408.44409.25409.25130,992,400
27 Nov 2019409.00410.39408.54409.81409.81165,679,700
26 Nov 2019407.98409.04406.97408.49408.49275,539,100
25 Nov 2019405.23408.25405.23408.09408.09151,159,500
22 Nov 2019402.39405.44402.39403.98403.98176,172,400
21 Nov 2019403.10403.10400.02402.22402.22186,803,900
20 Nov 2019404.65404.65401.78403.82403.82196,558,800
19 Nov 2019406.18409.24404.80405.50405.50172,925,800
18 Nov 2019406.34407.16404.69405.99405.99181,006,900
15 Nov 2019405.21406.74403.51406.04406.04192,312,200
14 Nov 2019405.71406.00404.38404.41404.41183,436,800
13 Nov 2019406.57406.57403.53405.86405.86201,172,300
12 Nov 2019405.56407.63405.19406.90406.90201,186,000
11 Nov 2019404.92405.64403.06405.34405.34189,148,600
08 Nov 2019406.02406.10404.46405.42405.42200,720,300
07 Nov 2019405.37406.94405.37406.56406.56208,608,200
06 Nov 2019404.01405.23403.04405.07405.07193,317,500
05 Nov 2019403.55404.65402.82404.23404.23208,785,500
04 Nov 2019400.14403.99400.14403.41403.41190,169,500
01 Nov 2019397.34399.86397.34399.43399.43153,115,500
31 Oct 2019399.15399.88395.73396.75396.75231,643,700
30 Oct 2019398.00398.70396.50398.70398.70200,763,400
29 Oct 2019398.90398.90396.86398.37398.37187,411,700
28 Oct 2019398.05399.78397.17398.99398.99168,790,700
25 Oct 2019397.19398.02395.66398.01398.01163,726,700
24 Oct 2019395.53397.78395.53397.37397.37215,257,400
23 Oct 2019393.59395.29392.82395.03395.03195,789,900
22 Oct 2019394.11394.83392.59394.59394.59185,676,800
21 Oct 2019392.11394.73391.92394.22394.22200,954,600
18 Oct 2019392.81393.46391.32391.84391.84210,704,700
17 Oct 2019392.94396.86392.23393.08393.08256,881,500
16 Oct 2019393.85394.60392.25393.46393.46241,969,100
15 Oct 2019390.56395.07390.56394.02394.02243,560,900
14 Oct 2019390.81390.81387.09389.69389.69171,175,600
11 Oct 2019384.14391.61383.71391.61391.61310,829,400
10 Oct 2019380.49383.55378.18382.76382.76194,967,200
09 Oct 2019378.47381.75377.94380.30380.30156,951,100
08 Oct 2019383.21383.52378.43378.71378.71174,854,600
07 Oct 2019380.13383.11379.54382.91382.91146,527,300
04 Oct 2019377.60380.22376.71380.22380.22176,109,900
03 Oct 2019377.06378.43374.66377.46377.46170,773,600
02 Oct 2019387.71387.71377.52377.52377.52224,777,600
01 Oct 2019393.35394.69387.79387.99387.99204,808,700
30 Sep 2019391.64393.57391.04393.15393.15180,739,400
27 Sep 2019390.37392.49390.37391.79391.79-
26 Sep 2019387.03390.74386.91389.95389.95174,951,800
25 Sep 2019389.14389.14384.18387.59387.59186,402,600
24 Sep 2019390.37390.96389.64389.84389.84161,979,400
23 Sep 2019392.40392.42388.71389.80389.80170,834,100
20 Sep 2019392.83393.67391.90392.95392.95425,274,900
19 Sep 2019389.35392.03388.90391.80391.80188,672,800
18 Sep 2019389.03390.16388.61389.41389.41180,516,700
17 Sep 2019389.44389.73387.66389.33389.33207,733,500
16 Sep 2019391.14391.14389.13389.53389.53224,996,500
13 Sep 2019390.29392.29389.93391.79391.79244,894,900
12 Sep 2019389.93392.74388.13390.48390.48237,982,200
11 Sep 2019386.60389.82386.60389.71389.71236,874,900
10 Sep 2019386.09386.48383.79386.44386.44271,531,200
09 Sep 2019387.12387.92385.44386.06386.06198,146,300
06 Sep 2019386.00387.14385.36387.14387.14189,282,100
05 Sep 2019383.75386.11383.75385.92385.92210,410,200
04 Sep 2019380.86384.41380.86383.18383.18192,143,200
03 Sep 2019380.40380.40378.15379.81379.81160,857,200
02 Sep 2019379.88382.09379.88380.69380.69123,004,500
30 Aug 2019376.76380.58376.76379.48379.48197,014,500
29 Aug 2019372.41377.17371.94376.74376.74194,338,500
28 Aug 2019373.48373.48369.86372.86372.86174,336,600
27 Aug 2019371.37374.37370.06373.62373.62209,015,700
26 Aug 2019370.57372.23369.08371.28371.2873,312,000
23 Aug 2019374.90376.52371.36371.36371.36175,734,700
22 Aug 2019375.32376.69373.43374.29374.29176,995,100
21 Aug 2019371.61376.37371.61375.80375.80152,871,000
20 Aug 2019373.87375.17371.06371.30371.30182,073,700
19 Aug 2019370.43374.17370.43373.86373.86177,666,500
16 Aug 2019365.31369.95365.31369.63369.63240,284,700
15 Aug 2019366.28367.03361.07365.09365.09232,058,900
14 Aug 2019372.74372.80364.96366.16366.16231,321,300
13 Aug 2019370.12374.21367.17372.40372.40224,926,500
12 Aug 2019372.09375.35370.08370.41370.41168,007,700
09 Aug 2019374.73374.97371.11371.56371.56220,401,000
08 Aug 2019370.02374.71370.02374.71374.71190,009,500
07 Aug 2019368.08371.70365.99368.60368.60216,032,100
06 Aug 2019369.07371.98367.56367.71367.71200,723,900
05 Aug 2019376.74376.74368.65369.43369.43263,606,600
02 Aug 2019385.72385.72377.31378.15378.15268,689,500
31 Jul 2019384.95386.34384.47385.77385.77238,227,700
30 Jul 2019390.42390.70384.46385.11385.11226,829,600
29 Jul 2019390.38392.56389.77390.85390.85172,729,800
26 Jul 2019389.27391.12389.06390.73390.73201,208,600
25 Jul 2019392.08395.10387.64389.52389.52213,756,400
24 Jul 2019391.56392.05390.36391.73391.73174,044,400
23 Jul 2019388.28392.49388.28391.54391.54178,178,700
22 Jul 2019387.15388.54386.63387.74387.74147,291,400
19 Jul 2019387.22389.45386.19387.25387.25185,397,900
*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 can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more