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
12 Nov 2019	405.56	407.63	405.19	406.90	406.90	-
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
20 Sep 2019	392.83	393.67	391.90	392.95	392.95	425,274,900
19 Sep 2019	389.35	392.03	388.90	391.80	391.80	188,672,800
18 Sep 2019	389.03	390.16	388.61	389.41	389.41	180,516,700
17 Sep 2019	389.44	389.73	387.66	389.33	389.33	207,733,500
16 Sep 2019	391.14	391.14	389.13	389.53	389.53	224,996,500
13 Sep 2019	390.29	392.29	389.93	391.79	391.79	244,894,900
12 Sep 2019	389.93	392.74	388.13	390.48	390.48	237,982,200
11 Sep 2019	386.60	389.82	386.60	389.71	389.71	236,874,900
10 Sep 2019	386.09	386.48	383.79	386.44	386.44	271,531,200
09 Sep 2019	387.12	387.92	385.44	386.06	386.06	198,146,300
06 Sep 2019	386.00	387.14	385.36	387.14	387.14	189,282,100
05 Sep 2019	383.75	386.11	383.75	385.92	385.92	210,410,200
04 Sep 2019	380.86	384.41	380.86	383.18	383.18	192,143,200
03 Sep 2019	380.40	380.40	378.15	379.81	379.81	160,857,200
02 Sep 2019	379.88	382.09	379.88	380.69	380.69	123,004,500
30 Aug 2019	376.76	380.58	376.76	379.48	379.48	197,014,500
29 Aug 2019	372.41	377.17	371.94	376.74	376.74	194,338,500
28 Aug 2019	373.48	373.48	369.86	372.86	372.86	174,336,600
27 Aug 2019	371.37	374.37	370.06	373.62	373.62	209,015,700
26 Aug 2019	370.57	372.23	369.08	371.28	371.28	73,312,000
23 Aug 2019	374.90	376.52	371.36	371.36	371.36	175,734,700
22 Aug 2019	375.32	376.69	373.43	374.29	374.29	176,995,100
21 Aug 2019	371.61	376.37	371.61	375.80	375.80	152,871,000
20 Aug 2019	373.87	375.17	371.06	371.30	371.30	182,073,700
19 Aug 2019	370.43	374.17	370.43	373.86	373.86	177,666,500
16 Aug 2019	365.31	369.95	365.31	369.63	369.63	240,284,700
15 Aug 2019	366.28	367.03	361.07	365.09	365.09	232,058,900
14 Aug 2019	372.74	372.80	364.96	366.16	366.16	231,321,300
13 Aug 2019	370.12	374.21	367.17	372.40	372.40	224,926,500
12 Aug 2019	372.09	375.35	370.08	370.41	370.41	168,007,700
09 Aug 2019	374.73	374.97	371.11	371.56	371.56	220,401,000
08 Aug 2019	370.02	374.71	370.02	374.71	374.71	190,009,500
07 Aug 2019	368.08	371.70	365.99	368.60	368.60	216,032,100
06 Aug 2019	369.07	371.98	367.56	367.71	367.71	200,723,900
05 Aug 2019	376.74	376.74	368.65	369.43	369.43	263,606,600
02 Aug 2019	385.72	385.72	377.31	378.15	378.15	268,689,500
31 Jul 2019	384.95	386.34	384.47	385.77	385.77	238,227,700
30 Jul 2019	390.42	390.70	384.46	385.11	385.11	226,829,600
29 Jul 2019	390.38	392.56	389.77	390.85	390.85	172,729,800
26 Jul 2019	389.27	391.12	389.06	390.73	390.73	201,208,600
25 Jul 2019	392.08	395.10	387.64	389.52	389.52	213,756,400
24 Jul 2019	391.56	392.05	390.36	391.73	391.73	174,044,400
23 Jul 2019	388.28	392.49	388.28	391.54	391.54	178,178,700
22 Jul 2019	387.15	388.54	386.63	387.74	387.74	147,291,400
19 Jul 2019	387.22	389.45	386.19	387.25	387.25	185,397,900
18 Jul 2019	387.09	388.08	385.02	386.80	386.80	162,573,900
17 Jul 2019	388.82	389.70	387.19	387.66	387.66	168,047,700
16 Jul 2019	387.55	389.71	387.19	389.10	389.10	161,530,400
15 Jul 2019	386.82	388.73	385.72	387.75	387.75	134,063,300
12 Jul 2019	386.72	387.73	386.39	386.85	386.85	149,459,800
11 Jul 2019	387.85	388.64	386.27	386.70	386.70	154,199,900
10 Jul 2019	387.69	389.37	386.79	387.15	387.15	162,182,100
09 Jul 2019	389.27	389.27	386.47	387.92	387.92	161,241,600
08 Jul 2019	390.01	390.90	389.06	389.90	389.90	152,065,000
05 Jul 2019	392.90	392.91	389.09	390.11	390.11	164,808,400
04 Jul 2019	392.65	393.40	392.43	392.94	392.94	153,293,800
03 Jul 2019	389.36	392.67	389.36	392.58	392.58	194,983,900
02 Jul 2019	388.35	389.69	387.88	389.29	389.29	159,594,900
01 Jul 2019	385.34	389.98	385.34	387.87	387.87	178,476,100
28 Jun 2019	382.14	385.10	382.12	384.87	384.87	188,861,900
27 Jun 2019	382.12	383.56	380.72	382.21	382.21	173,572,600
26 Jun 2019	382.97	384.30	381.90	382.20	382.20	173,240,100
25 Jun 2019	383.73	383.83	382.39	383.40	383.40	163,190,500
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