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
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
04 Nov 2019	400.14	403.99	400.14	403.41	403.41	190,169,500
01 Nov 2019	397.34	399.86	397.34	399.43	399.43	153,115,500
31 Oct 2019	399.15	399.88	395.73	396.75	396.75	231,643,700
30 Oct 2019	398.00	398.70	396.50	398.70	398.70	200,763,400
29 Oct 2019	398.90	398.90	396.86	398.37	398.37	187,411,700
28 Oct 2019	398.05	399.78	397.17	398.99	398.99	168,790,700
25 Oct 2019	397.19	398.02	395.66	398.01	398.01	163,726,700
24 Oct 2019	395.53	397.78	395.53	397.37	397.37	215,257,400
23 Oct 2019	393.59	395.29	392.82	395.03	395.03	195,789,900
22 Oct 2019	394.11	394.83	392.59	394.59	394.59	185,676,800
21 Oct 2019	392.11	394.73	391.92	394.22	394.22	200,954,600
18 Oct 2019	392.81	393.46	391.32	391.84	391.84	210,704,700
17 Oct 2019	392.94	396.86	392.23	393.08	393.08	256,881,500
16 Oct 2019	393.85	394.60	392.25	393.46	393.46	241,969,100
15 Oct 2019	390.56	395.07	390.56	394.02	394.02	243,560,900
14 Oct 2019	390.81	390.81	387.09	389.69	389.69	171,175,600
11 Oct 2019	384.14	391.61	383.71	391.61	391.61	310,829,400
10 Oct 2019	380.49	383.55	378.18	382.76	382.76	194,967,200
09 Oct 2019	378.47	381.75	377.94	380.30	380.30	156,951,100
08 Oct 2019	383.21	383.52	378.43	378.71	378.71	174,854,600
07 Oct 2019	380.13	383.11	379.54	382.91	382.91	146,527,300
04 Oct 2019	377.60	380.22	376.71	380.22	380.22	176,109,900
03 Oct 2019	377.06	378.43	374.66	377.46	377.46	170,773,600
02 Oct 2019	387.71	387.71	377.52	377.52	377.52	224,777,600
01 Oct 2019	393.35	394.69	387.79	387.99	387.99	204,808,700
30 Sep 2019	391.64	393.57	391.04	393.15	393.15	180,739,400
27 Sep 2019	390.37	392.49	390.37	391.79	391.79	-
26 Sep 2019	387.03	390.74	386.91	389.95	389.95	174,951,800
25 Sep 2019	389.14	389.14	384.18	387.59	387.59	186,402,600
24 Sep 2019	390.37	390.96	389.64	389.84	389.84	161,979,400
23 Sep 2019	392.40	392.42	388.71	389.80	389.80	170,834,100
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