^STOXX - STXE 600 PR.EUR

Zurich - Zurich Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2020316.38321.49313.97320.06320.06-
30 Mar 2020311.40314.88303.38314.88314.88294,024,800
27 Mar 2020319.17319.17306.70310.90310.90342,220,200
26 Mar 2020310.02321.38306.04321.38321.38373,673,300
25 Mar 2020307.86318.52301.85313.38313.38452,247,300
24 Mar 2020284.01304.00284.01304.00304.00420,301,900
23 Mar 2020288.31292.04278.41280.43280.43-
20 Mar 2020291.01301.97291.01293.04293.04672,273,700
19 Mar 2020277.51288.22275.72287.80287.80508,812,200
18 Mar 2020288.68288.68275.92279.66279.66478,145,500
17 Mar 2020287.16295.19275.29291.07291.07520,611,300
16 Mar 2020294.31294.31268.57284.63284.63614,569,800
13 Mar 2020297.92320.76295.23299.16299.16596,027,500
12 Mar 2020327.98327.98294.32294.93294.93694,157,300
11 Mar 2020337.20343.38332.26333.17333.17427,769,400
10 Mar 2020341.74353.40334.28335.64335.64513,551,800
09 Mar 2020362.38362.38336.54339.50339.50606,630,700
06 Mar 2020378.34378.34364.03366.80366.80395,356,800
05 Mar 2020387.97389.10378.04380.76380.76341,903,600
04 Mar 2020381.42388.82379.43386.30386.30328,466,500
03 Mar 2020378.67388.44378.67381.13381.13374,556,200
02 Mar 2020378.73384.20369.06375.97375.97439,821,300
28 Feb 2020385.05385.05371.20375.65375.65533,260,100
27 Feb 2020401.24401.24385.06389.45389.45366,660,200
26 Feb 2020403.25405.78392.89404.62404.62316,567,300
25 Feb 2020412.91414.75403.96404.60404.60283,347,500
24 Feb 2020424.30424.30409.99411.86411.86336,174,500
21 Feb 2020429.39430.87426.13428.07428.07241,012,300
20 Feb 2020433.36433.54430.19430.19430.19210,644,200
19 Feb 2020431.44433.90431.44433.90433.90182,531,600
18 Feb 2020430.54431.35428.56430.33430.33228,610,300
17 Feb 2020431.13432.48431.04431.98431.98-
14 Feb 2020431.21432.26430.13430.52430.52167,725,200
13 Feb 2020430.60431.08426.34431.08431.08227,961,100
12 Feb 2020429.00431.16428.85431.16431.16195,616,500
11 Feb 2020425.82429.02425.82428.48428.48197,702,000
10 Feb 2020423.69424.67422.24424.64424.64160,073,400
07 Feb 2020425.41425.41422.95424.36424.36208,740,100
06 Feb 2020425.10426.70424.16425.49425.49228,035,100
05 Feb 2020417.99424.27417.56423.62423.62244,720,200
04 Feb 2020412.21418.49412.21418.47418.47206,100,300
03 Feb 2020410.96413.16410.19411.72411.72182,184,000
31 Jan 2020415.98416.99410.43410.71410.71238,102,500
30 Jan 2020417.52417.52414.02415.16415.16206,815,500
29 Jan 2020417.92420.09417.75419.41419.41175,283,900
28 Jan 2020414.37417.89413.16417.56417.56176,695,200
27 Jan 2020420.56420.56413.47414.07414.07203,735,500
24 Jan 2020421.01425.36421.01423.64423.64173,980,700
23 Jan 2020422.53422.54419.37420.03420.03182,917,800
22 Jan 2020423.51424.94422.57423.04423.04178,126,300
21 Jan 2020422.98423.38419.79423.38423.38165,562,200
20 Jan 2020424.02424.48423.07423.98423.98107,860,400
17 Jan 2020421.34424.90421.34424.56424.56174,188,200
16 Jan 2020420.00421.30419.05420.54420.5480,913,800
15 Jan 2020419.57420.01418.19419.63419.63196,390,300
14 Jan 2020418.45419.59415.61419.59419.59181,115,200
13 Jan 2020418.73420.00417.26418.39418.39166,725,600
10 Jan 2020420.20420.85419.14419.14419.14165,853,000
09 Jan 2020419.26421.43419.16419.64419.64193,931,100
08 Jan 2020416.91418.63415.13418.36418.36181,395,100
07 Jan 2020417.25419.73416.35417.67417.67153,736,700
06 Jan 2020417.34417.34412.63416.63416.63151,853,000
03 Jan 2020418.73418.73415.58418.33418.33149,647,500
30 Dec 2019419.46419.46416.17416.17416.1794,199,100
27 Dec 2019419.16420.72418.92419.74419.74102,948,900
23 Dec 2019417.97418.86417.56418.27418.27126,235,100
20 Dec 2019414.98418.45414.98418.40418.40337,268,900
19 Dec 2019414.98415.45413.53415.07415.07186,840,600
18 Dec 2019414.57416.12414.38414.38414.38179,845,400
17 Dec 2019416.64416.64414.10414.92414.92233,655,100
16 Dec 2019412.91418.53412.91417.75417.75222,055,700
13 Dec 2019410.61414.91410.61412.02412.02366,684,700
12 Dec 2019406.32409.34404.99407.58407.58221,436,100
11 Dec 2019405.05406.49403.99406.22406.22188,022,400
10 Dec 2019406.16406.16401.46405.34405.34183,381,000
09 Dec 2019407.50407.55406.22406.39406.39167,280,100
06 Dec 2019403.00407.48403.00407.35407.35147,394,100
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
*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