STXE 600 PR.EUR (^STOXX)
Zurich - Zurich Delayed price. Currency in EUR
Add to watchlist
As of 12:25PM CEST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 440.52 | 442.26 | 440.28 | 440.49 | 440.49 | - |
| 11 Aug 2022 | 440.93 | 441.92 | 439.29 | 440.16 | 440.16 | 147,771,900 |
| 10 Aug 2022 | 435.72 | 440.28 | 433.87 | 439.88 | 439.88 | 167,160,400 |
| 09 Aug 2022 | 438.54 | 438.91 | 435.47 | 435.98 | 435.98 | 147,616,000 |
| 08 Aug 2022 | 437.00 | 441.01 | 437.00 | 438.93 | 438.93 | 141,862,900 |
| 05 Aug 2022 | 439.11 | 439.43 | 435.08 | 435.72 | 435.72 | 156,128,900 |
| 04 Aug 2022 | 438.13 | 441.81 | 438.04 | 439.06 | 439.06 | 198,772,800 |
| 03 Aug 2022 | 435.79 | 438.47 | 434.80 | 438.29 | 438.29 | 208,196,200 |
| 02 Aug 2022 | 436.43 | 436.92 | 433.52 | 436.07 | 436.07 | 159,653,500 |
| 29 Jul 2022 | 433.56 | 439.01 | 433.56 | 438.29 | 438.29 | 227,464,400 |
| 28 Jul 2022 | 429.52 | 432.77 | 428.34 | 432.77 | 432.77 | 202,954,200 |
| 27 Jul 2022 | 426.73 | 429.25 | 426.65 | 428.12 | 428.12 | 223,830,200 |
| 26 Jul 2022 | 426.20 | 427.45 | 425.28 | 426.13 | 426.13 | 172,785,800 |
| 25 Jul 2022 | 425.04 | 427.22 | 423.27 | 426.25 | 426.25 | 168,468,600 |
| 22 Jul 2022 | 424.29 | 427.85 | 423.13 | 425.71 | 425.71 | 182,361,500 |
| 21 Jul 2022 | 422.17 | 424.39 | 420.03 | 424.39 | 424.39 | 240,787,800 |
| 20 Jul 2022 | 423.57 | 425.63 | 420.84 | 422.51 | 422.51 | 231,469,200 |
| 19 Jul 2022 | 416.18 | 423.87 | 414.61 | 423.41 | 423.41 | 190,114,400 |
| 18 Jul 2022 | 414.73 | 420.00 | 414.73 | 417.63 | 417.63 | 173,023,200 |
| 15 Jul 2022 | 407.41 | 414.00 | 406.52 | 413.78 | 413.78 | 215,572,100 |
| 14 Jul 2022 | 412.56 | 412.66 | 404.78 | 406.50 | 406.50 | 223,596,600 |
| 13 Jul 2022 | 416.91 | 416.91 | 409.30 | 412.81 | 412.81 | 188,702,800 |
| 12 Jul 2022 | 414.46 | 417.14 | 411.36 | 417.04 | 417.04 | 227,743,400 |
| 11 Jul 2022 | 415.01 | 416.19 | 410.83 | 415.02 | 415.02 | 164,869,200 |
| 08 Jul 2022 | 414.86 | 417.50 | 412.59 | 417.12 | 417.12 | 168,000,900 |
| 07 Jul 2022 | 409.42 | 415.39 | 409.42 | 415.01 | 415.01 | 235,417,800 |
| 06 Jul 2022 | 402.20 | 409.24 | 402.20 | 407.34 | 407.34 | 225,177,200 |
| 05 Jul 2022 | 410.19 | 411.51 | 400.50 | 400.68 | 400.68 | 238,391,200 |
| 04 Jul 2022 | 408.93 | 411.44 | 408.87 | 409.31 | 409.31 | 129,211,800 |
| 01 Jul 2022 | 405.89 | 409.49 | 402.60 | 407.13 | 407.13 | 179,088,600 |
| 30 Jun 2022 | 411.96 | 411.96 | 404.28 | 407.20 | 407.20 | 246,809,000 |
| 29 Jun 2022 | 414.63 | 414.63 | 409.97 | 413.42 | 413.42 | 173,268,300 |
| 28 Jun 2022 | 416.04 | 419.20 | 415.91 | 416.19 | 416.19 | 172,989,400 |
| 27 Jun 2022 | 413.52 | 418.58 | 413.06 | 415.09 | 415.09 | 184,783,200 |
| 24 Jun 2022 | 402.94 | 413.21 | 402.94 | 412.93 | 412.93 | 195,935,300 |
| 23 Jun 2022 | 404.42 | 406.26 | 400.03 | 402.40 | 402.40 | 206,583,900 |
| 22 Jun 2022 | 408.84 | 408.84 | 401.25 | 405.74 | 405.74 | 238,934,700 |
| 21 Jun 2022 | 407.41 | 411.77 | 407.41 | 408.58 | 408.58 | 156,175,000 |
| 20 Jun 2022 | 403.38 | 407.14 | 402.11 | 407.14 | 407.14 | 159,595,300 |
| 17 Jun 2022 | 403.37 | 409.15 | 401.92 | 403.25 | 403.25 | 449,955,000 |
| 16 Jun 2022 | 412.59 | 412.59 | 402.06 | 402.88 | 402.88 | 255,521,500 |
| 15 Jun 2022 | 408.12 | 415.30 | 407.60 | 413.10 | 413.10 | 252,655,700 |
| 14 Jun 2022 | 414.01 | 416.61 | 407.32 | 407.32 | 407.32 | 214,260,400 |
| 13 Jun 2022 | 420.75 | 420.75 | 411.34 | 412.52 | 412.52 | 246,353,900 |
| 10 Jun 2022 | 433.29 | 433.29 | 422.01 | 422.71 | 422.71 | 251,063,000 |
| 09 Jun 2022 | 439.05 | 439.50 | 433.52 | 434.38 | 434.38 | 189,537,200 |
| 08 Jun 2022 | 443.66 | 444.37 | 438.19 | 440.37 | 440.37 | 175,654,800 |
| 07 Jun 2022 | 442.87 | 443.25 | 440.23 | 442.88 | 442.88 | 173,940,400 |
| 03 Jun 2022 | 442.41 | 443.37 | 439.69 | 440.09 | 440.09 | 66,030,900 |
| 02 Jun 2022 | 439.54 | 441.54 | 439.54 | 441.23 | 441.23 | 65,824,900 |
| 01 Jun 2022 | 443.62 | 445.29 | 438.54 | 438.72 | 438.72 | 181,519,200 |
| 31 May 2022 | 446.02 | 446.37 | 442.70 | 443.35 | 443.35 | 405,170,300 |
| 30 May 2022 | 444.72 | 447.79 | 444.72 | 446.57 | 446.57 | 197,518,400 |
| 27 May 2022 | 438.57 | 444.07 | 438.35 | 443.93 | 443.93 | 178,923,500 |
| 25 May 2022 | 432.97 | 435.83 | 431.17 | 434.31 | 434.31 | 193,400,600 |
| 24 May 2022 | 434.76 | 434.76 | 430.81 | 431.58 | 431.58 | 229,540,500 |
| 23 May 2022 | 432.85 | 436.58 | 431.60 | 436.54 | 436.54 | 186,505,300 |
| 20 May 2022 | 429.28 | 435.52 | 429.28 | 431.10 | 431.10 | 195,740,800 |
| 19 May 2022 | 431.57 | 431.57 | 423.46 | 427.68 | 427.68 | 221,132,100 |
| 18 May 2022 | 439.28 | 440.24 | 433.92 | 433.95 | 433.95 | 195,206,600 |
| 17 May 2022 | 435.48 | 441.46 | 435.48 | 438.97 | 438.97 | 194,437,200 |
| 16 May 2022 | 432.45 | 434.16 | 429.95 | 433.67 | 433.67 | 176,235,900 |
| 13 May 2022 | 425.79 | 433.48 | 425.79 | 433.48 | 433.48 | 195,677,300 |
| 12 May 2022 | 423.77 | 426.24 | 417.27 | 424.40 | 424.40 | 230,970,200 |
| 11 May 2022 | 421.82 | 427.59 | 419.45 | 427.59 | 427.59 | 266,261,300 |
| 10 May 2022 | 418.66 | 425.42 | 418.66 | 420.29 | 420.29 | 216,174,200 |
| 09 May 2022 | 428.55 | 429.49 | 417.46 | 417.46 | 417.46 | 198,606,300 |
| 06 May 2022 | 436.64 | 436.64 | 426.86 | 429.91 | 429.91 | 254,242,700 |
| 05 May 2022 | 444.18 | 449.48 | 437.46 | 438.26 | 438.26 | 236,314,500 |
| 04 May 2022 | 446.34 | 446.72 | 441.37 | 441.37 | 441.37 | 180,693,200 |
| 03 May 2022 | 444.96 | 447.55 | 443.62 | 446.20 | 446.20 | 247,200,700 |
| 02 May 2022 | 448.26 | 448.26 | 437.04 | 443.83 | 443.83 | 102,948,700 |
| 29 Apr 2022 | 448.53 | 453.42 | 448.53 | 450.39 | 450.39 | 224,936,600 |
| 28 Apr 2022 | 445.91 | 450.32 | 444.06 | 447.07 | 447.07 | 216,032,700 |
| 27 Apr 2022 | 440.70 | 445.55 | 436.75 | 444.31 | 444.31 | 234,380,100 |
| 26 Apr 2022 | 447.04 | 449.59 | 441.10 | 441.10 | 441.10 | 226,273,500 |
| 25 Apr 2022 | 449.64 | 449.64 | 443.15 | 445.11 | 445.11 | 202,497,000 |
| 22 Apr 2022 | 458.52 | 458.52 | 453.31 | 453.31 | 453.31 | 196,251,800 |
| 21 Apr 2022 | 459.87 | 464.11 | 459.71 | 461.57 | 461.57 | 187,611,900 |
| 20 Apr 2022 | 456.32 | 461.06 | 456.02 | 460.10 | 460.10 | 239,163,300 |
| 19 Apr 2022 | 457.90 | 457.90 | 453.12 | 456.28 | 456.28 | 190,796,800 |
| 14 Apr 2022 | 456.99 | 460.34 | 456.22 | 459.82 | 459.82 | 209,398,400 |
| 13 Apr 2022 | 456.49 | 457.14 | 454.06 | 456.78 | 456.78 | 180,007,300 |
| 12 Apr 2022 | 456.63 | 457.94 | 451.65 | 456.65 | 456.65 | 203,441,700 |
| 11 Apr 2022 | 459.28 | 461.06 | 456.74 | 458.26 | 458.26 | 192,630,800 |
| 08 Apr 2022 | 456.95 | 461.41 | 456.95 | 460.97 | 460.97 | 216,095,300 |
| 07 Apr 2022 | 456.51 | 460.54 | 454.72 | 455.02 | 455.02 | 243,796,600 |
| 06 Apr 2022 | 462.74 | 462.74 | 452.64 | 455.97 | 455.97 | 259,871,300 |
| 05 Apr 2022 | 462.79 | 464.09 | 460.90 | 463.07 | 463.07 | 246,136,800 |
| 04 Apr 2022 | 459.36 | 462.65 | 457.39 | 462.19 | 462.19 | 199,351,900 |
| 01 Apr 2022 | 456.46 | 459.16 | 455.71 | 458.34 | 458.34 | 211,365,600 |
| 31 Mar 2022 | 460.11 | 461.68 | 455.86 | 455.86 | 455.86 | 250,724,600 |
| 30 Mar 2022 | 461.93 | 461.93 | 457.79 | 460.19 | 460.19 | 252,907,000 |
| 29 Mar 2022 | 456.05 | 463.79 | 456.05 | 462.09 | 462.09 | 286,978,000 |
| 28 Mar 2022 | 453.59 | 459.09 | 453.59 | 454.17 | 454.17 | 208,873,300 |
| 25 Mar 2022 | 453.29 | 456.33 | 451.96 | 453.55 | 453.55 | 209,777,100 |
| 24 Mar 2022 | 454.58 | 455.79 | 452.25 | 453.07 | 453.07 | 229,208,100 |
| 23 Mar 2022 | 459.37 | 459.98 | 453.13 | 454.03 | 454.03 | 207,357,500 |
| 22 Mar 2022 | 455.18 | 459.05 | 455.18 | 458.65 | 458.65 | 212,626,900 |
| 21 Mar 2022 | 454.50 | 456.17 | 453.84 | 454.79 | 454.79 | 194,632,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
