Mail

^STOXX - STXE 600 PR.EUR

Zurich - Zurich Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2020	316.38	321.49	313.97	320.06	320.06	-
30 Mar 2020	311.40	314.88	303.38	314.88	314.88	294,024,800
27 Mar 2020	319.17	319.17	306.70	310.90	310.90	342,220,200
26 Mar 2020	310.02	321.38	306.04	321.38	321.38	373,673,300
25 Mar 2020	307.86	318.52	301.85	313.38	313.38	452,247,300
24 Mar 2020	284.01	304.00	284.01	304.00	304.00	420,301,900
23 Mar 2020	288.31	292.04	278.41	280.43	280.43	-
20 Mar 2020	291.01	301.97	291.01	293.04	293.04	672,273,700
19 Mar 2020	277.51	288.22	275.72	287.80	287.80	508,812,200
18 Mar 2020	288.68	288.68	275.92	279.66	279.66	478,145,500
17 Mar 2020	287.16	295.19	275.29	291.07	291.07	520,611,300
16 Mar 2020	294.31	294.31	268.57	284.63	284.63	614,569,800
13 Mar 2020	297.92	320.76	295.23	299.16	299.16	596,027,500
12 Mar 2020	327.98	327.98	294.32	294.93	294.93	694,157,300
11 Mar 2020	337.20	343.38	332.26	333.17	333.17	427,769,400
10 Mar 2020	341.74	353.40	334.28	335.64	335.64	513,551,800
09 Mar 2020	362.38	362.38	336.54	339.50	339.50	606,630,700
06 Mar 2020	378.34	378.34	364.03	366.80	366.80	395,356,800
05 Mar 2020	387.97	389.10	378.04	380.76	380.76	341,903,600
04 Mar 2020	381.42	388.82	379.43	386.30	386.30	328,466,500
03 Mar 2020	378.67	388.44	378.67	381.13	381.13	374,556,200
02 Mar 2020	378.73	384.20	369.06	375.97	375.97	439,821,300
28 Feb 2020	385.05	385.05	371.20	375.65	375.65	533,260,100
27 Feb 2020	401.24	401.24	385.06	389.45	389.45	366,660,200
26 Feb 2020	403.25	405.78	392.89	404.62	404.62	316,567,300
25 Feb 2020	412.91	414.75	403.96	404.60	404.60	283,347,500
24 Feb 2020	424.30	424.30	409.99	411.86	411.86	336,174,500
21 Feb 2020	429.39	430.87	426.13	428.07	428.07	241,012,300
20 Feb 2020	433.36	433.54	430.19	430.19	430.19	210,644,200
19 Feb 2020	431.44	433.90	431.44	433.90	433.90	182,531,600
18 Feb 2020	430.54	431.35	428.56	430.33	430.33	228,610,300
17 Feb 2020	431.13	432.48	431.04	431.98	431.98	-
14 Feb 2020	431.21	432.26	430.13	430.52	430.52	167,725,200
13 Feb 2020	430.60	431.08	426.34	431.08	431.08	227,961,100
12 Feb 2020	429.00	431.16	428.85	431.16	431.16	195,616,500
11 Feb 2020	425.82	429.02	425.82	428.48	428.48	197,702,000
10 Feb 2020	423.69	424.67	422.24	424.64	424.64	160,073,400
07 Feb 2020	425.41	425.41	422.95	424.36	424.36	208,740,100
06 Feb 2020	425.10	426.70	424.16	425.49	425.49	228,035,100
05 Feb 2020	417.99	424.27	417.56	423.62	423.62	244,720,200
04 Feb 2020	412.21	418.49	412.21	418.47	418.47	206,100,300
03 Feb 2020	410.96	413.16	410.19	411.72	411.72	182,184,000
31 Jan 2020	415.98	416.99	410.43	410.71	410.71	238,102,500
30 Jan 2020	417.52	417.52	414.02	415.16	415.16	206,815,500
29 Jan 2020	417.92	420.09	417.75	419.41	419.41	175,283,900
28 Jan 2020	414.37	417.89	413.16	417.56	417.56	176,695,200
27 Jan 2020	420.56	420.56	413.47	414.07	414.07	203,735,500
24 Jan 2020	421.01	425.36	421.01	423.64	423.64	173,980,700
23 Jan 2020	422.53	422.54	419.37	420.03	420.03	182,917,800
22 Jan 2020	423.51	424.94	422.57	423.04	423.04	178,126,300
21 Jan 2020	422.98	423.38	419.79	423.38	423.38	165,562,200
20 Jan 2020	424.02	424.48	423.07	423.98	423.98	107,860,400
17 Jan 2020	421.34	424.90	421.34	424.56	424.56	174,188,200
16 Jan 2020	420.00	421.30	419.05	420.54	420.54	80,913,800
15 Jan 2020	419.57	420.01	418.19	419.63	419.63	196,390,300
14 Jan 2020	418.45	419.59	415.61	419.59	419.59	181,115,200
13 Jan 2020	418.73	420.00	417.26	418.39	418.39	166,725,600
10 Jan 2020	420.20	420.85	419.14	419.14	419.14	165,853,000
09 Jan 2020	419.26	421.43	419.16	419.64	419.64	193,931,100
08 Jan 2020	416.91	418.63	415.13	418.36	418.36	181,395,100
07 Jan 2020	417.25	419.73	416.35	417.67	417.67	153,736,700
06 Jan 2020	417.34	417.34	412.63	416.63	416.63	151,853,000
03 Jan 2020	418.73	418.73	415.58	418.33	418.33	149,647,500
30 Dec 2019	419.46	419.46	416.17	416.17	416.17	94,199,100
27 Dec 2019	419.16	420.72	418.92	419.74	419.74	102,948,900
23 Dec 2019	417.97	418.86	417.56	418.27	418.27	126,235,100
20 Dec 2019	414.98	418.45	414.98	418.40	418.40	337,268,900
19 Dec 2019	414.98	415.45	413.53	415.07	415.07	186,840,600
18 Dec 2019	414.57	416.12	414.38	414.38	414.38	179,845,400
17 Dec 2019	416.64	416.64	414.10	414.92	414.92	233,655,100
16 Dec 2019	412.91	418.53	412.91	417.75	417.75	222,055,700
13 Dec 2019	410.61	414.91	410.61	412.02	412.02	366,684,700
12 Dec 2019	406.32	409.34	404.99	407.58	407.58	221,436,100
11 Dec 2019	405.05	406.49	403.99	406.22	406.22	188,022,400
10 Dec 2019	406.16	406.16	401.46	405.34	405.34	183,381,000
09 Dec 2019	407.50	407.55	406.22	406.39	406.39	167,280,100
06 Dec 2019	403.00	407.48	403.00	407.35	407.35	147,394,100
05 Dec 2019	403.71	405.37	402.41	402.66	402.66	158,191,200
04 Dec 2019	398.62	403.28	398.51	403.19	403.19	176,234,200
03 Dec 2019	401.84	402.99	397.18	398.48	398.48	208,437,800
02 Dec 2019	407.48	410.04	400.57	401.01	401.01	232,121,600
29 Nov 2019	408.57	409.64	407.34	407.43	407.43	156,046,100
28 Nov 2019	409.63	409.63	408.44	409.25	409.25	130,992,400
27 Nov 2019	409.00	410.39	408.54	409.81	409.81	165,679,700
26 Nov 2019	407.98	409.04	406.97	408.49	408.49	275,539,100
25 Nov 2019	405.23	408.25	405.23	408.09	408.09	151,159,500
22 Nov 2019	402.39	405.44	402.39	403.98	403.98	176,172,400
21 Nov 2019	403.10	403.10	400.02	402.22	402.22	186,803,900
20 Nov 2019	404.65	404.65	401.78	403.82	403.82	196,558,800
19 Nov 2019	406.18	409.24	404.80	405.50	405.50	172,925,800
18 Nov 2019	406.34	407.16	404.69	405.99	405.99	181,006,900
15 Nov 2019	405.21	406.74	403.51	406.04	406.04	192,312,200
14 Nov 2019	405.71	406.00	404.38	404.41	404.41	183,436,800
13 Nov 2019	406.57	406.57	403.53	405.86	405.86	201,172,300
12 Nov 2019	405.56	407.63	405.19	406.90	406.90	201,186,000
11 Nov 2019	404.92	405.64	403.06	405.34	405.34	189,148,600
08 Nov 2019	406.02	406.10	404.46	405.42	405.42	200,720,300
07 Nov 2019	405.37	406.94	405.37	406.56	406.56	208,608,200
06 Nov 2019	404.01	405.23	403.04	405.07	405.07	193,317,500
05 Nov 2019	403.55	404.65	402.82	404.23	404.23	208,785,500
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