UK Markets close in 4 hrs 50 mins

STXE 600 PR.EUR (^STOXX)

Zurich - Zurich Delayed price. Currency in EUR
Add to watchlist
440.49+0.33 (+0.07%)
As of 12:25PM CEST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022440.52442.26440.28440.49440.49-
11 Aug 2022440.93441.92439.29440.16440.16147,771,900
10 Aug 2022435.72440.28433.87439.88439.88167,160,400
09 Aug 2022438.54438.91435.47435.98435.98147,616,000
08 Aug 2022437.00441.01437.00438.93438.93141,862,900
05 Aug 2022439.11439.43435.08435.72435.72156,128,900
04 Aug 2022438.13441.81438.04439.06439.06198,772,800
03 Aug 2022435.79438.47434.80438.29438.29208,196,200
02 Aug 2022436.43436.92433.52436.07436.07159,653,500
29 Jul 2022433.56439.01433.56438.29438.29227,464,400
28 Jul 2022429.52432.77428.34432.77432.77202,954,200
27 Jul 2022426.73429.25426.65428.12428.12223,830,200
26 Jul 2022426.20427.45425.28426.13426.13172,785,800
25 Jul 2022425.04427.22423.27426.25426.25168,468,600
22 Jul 2022424.29427.85423.13425.71425.71182,361,500
21 Jul 2022422.17424.39420.03424.39424.39240,787,800
20 Jul 2022423.57425.63420.84422.51422.51231,469,200
19 Jul 2022416.18423.87414.61423.41423.41190,114,400
18 Jul 2022414.73420.00414.73417.63417.63173,023,200
15 Jul 2022407.41414.00406.52413.78413.78215,572,100
14 Jul 2022412.56412.66404.78406.50406.50223,596,600
13 Jul 2022416.91416.91409.30412.81412.81188,702,800
12 Jul 2022414.46417.14411.36417.04417.04227,743,400
11 Jul 2022415.01416.19410.83415.02415.02164,869,200
08 Jul 2022414.86417.50412.59417.12417.12168,000,900
07 Jul 2022409.42415.39409.42415.01415.01235,417,800
06 Jul 2022402.20409.24402.20407.34407.34225,177,200
05 Jul 2022410.19411.51400.50400.68400.68238,391,200
04 Jul 2022408.93411.44408.87409.31409.31129,211,800
01 Jul 2022405.89409.49402.60407.13407.13179,088,600
30 Jun 2022411.96411.96404.28407.20407.20246,809,000
29 Jun 2022414.63414.63409.97413.42413.42173,268,300
28 Jun 2022416.04419.20415.91416.19416.19172,989,400
27 Jun 2022413.52418.58413.06415.09415.09184,783,200
24 Jun 2022402.94413.21402.94412.93412.93195,935,300
23 Jun 2022404.42406.26400.03402.40402.40206,583,900
22 Jun 2022408.84408.84401.25405.74405.74238,934,700
21 Jun 2022407.41411.77407.41408.58408.58156,175,000
20 Jun 2022403.38407.14402.11407.14407.14159,595,300
17 Jun 2022403.37409.15401.92403.25403.25449,955,000
16 Jun 2022412.59412.59402.06402.88402.88255,521,500
15 Jun 2022408.12415.30407.60413.10413.10252,655,700
14 Jun 2022414.01416.61407.32407.32407.32214,260,400
13 Jun 2022420.75420.75411.34412.52412.52246,353,900
10 Jun 2022433.29433.29422.01422.71422.71251,063,000
09 Jun 2022439.05439.50433.52434.38434.38189,537,200
08 Jun 2022443.66444.37438.19440.37440.37175,654,800
07 Jun 2022442.87443.25440.23442.88442.88173,940,400
03 Jun 2022442.41443.37439.69440.09440.0966,030,900
02 Jun 2022439.54441.54439.54441.23441.2365,824,900
01 Jun 2022443.62445.29438.54438.72438.72181,519,200
31 May 2022446.02446.37442.70443.35443.35405,170,300
30 May 2022444.72447.79444.72446.57446.57197,518,400
27 May 2022438.57444.07438.35443.93443.93178,923,500
25 May 2022432.97435.83431.17434.31434.31193,400,600
24 May 2022434.76434.76430.81431.58431.58229,540,500
23 May 2022432.85436.58431.60436.54436.54186,505,300
20 May 2022429.28435.52429.28431.10431.10195,740,800
19 May 2022431.57431.57423.46427.68427.68221,132,100
18 May 2022439.28440.24433.92433.95433.95195,206,600
17 May 2022435.48441.46435.48438.97438.97194,437,200
16 May 2022432.45434.16429.95433.67433.67176,235,900
13 May 2022425.79433.48425.79433.48433.48195,677,300
12 May 2022423.77426.24417.27424.40424.40230,970,200
11 May 2022421.82427.59419.45427.59427.59266,261,300
10 May 2022418.66425.42418.66420.29420.29216,174,200
09 May 2022428.55429.49417.46417.46417.46198,606,300
06 May 2022436.64436.64426.86429.91429.91254,242,700
05 May 2022444.18449.48437.46438.26438.26236,314,500
04 May 2022446.34446.72441.37441.37441.37180,693,200
03 May 2022444.96447.55443.62446.20446.20247,200,700
02 May 2022448.26448.26437.04443.83443.83102,948,700
29 Apr 2022448.53453.42448.53450.39450.39224,936,600
28 Apr 2022445.91450.32444.06447.07447.07216,032,700
27 Apr 2022440.70445.55436.75444.31444.31234,380,100
26 Apr 2022447.04449.59441.10441.10441.10226,273,500
25 Apr 2022449.64449.64443.15445.11445.11202,497,000
22 Apr 2022458.52458.52453.31453.31453.31196,251,800
21 Apr 2022459.87464.11459.71461.57461.57187,611,900
20 Apr 2022456.32461.06456.02460.10460.10239,163,300
19 Apr 2022457.90457.90453.12456.28456.28190,796,800
14 Apr 2022456.99460.34456.22459.82459.82209,398,400
13 Apr 2022456.49457.14454.06456.78456.78180,007,300
12 Apr 2022456.63457.94451.65456.65456.65203,441,700
11 Apr 2022459.28461.06456.74458.26458.26192,630,800
08 Apr 2022456.95461.41456.95460.97460.97216,095,300
07 Apr 2022456.51460.54454.72455.02455.02243,796,600
06 Apr 2022462.74462.74452.64455.97455.97259,871,300
05 Apr 2022462.79464.09460.90463.07463.07246,136,800
04 Apr 2022459.36462.65457.39462.19462.19199,351,900
01 Apr 2022456.46459.16455.71458.34458.34211,365,600
31 Mar 2022460.11461.68455.86455.86455.86250,724,600
30 Mar 2022461.93461.93457.79460.19460.19252,907,000
29 Mar 2022456.05463.79456.05462.09462.09286,978,000
28 Mar 2022453.59459.09453.59454.17454.17208,873,300
25 Mar 2022453.29456.33451.96453.55453.55209,777,100
24 Mar 2022454.58455.79452.25453.07453.07229,208,100
23 Mar 2022459.37459.98453.13454.03454.03207,357,500
22 Mar 2022455.18459.05455.18458.65458.65212,626,900
21 Mar 2022454.50456.17453.84454.79454.79194,632,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...