UK markets closed

STXE 600 PR.EUR (^STOXX)

Zurich - Zurich Delayed price. Currency in EUR
Add to watchlist
512.67+0.92 (+0.18%)
At close: 06:41PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024512.04513.49512.04512.67512.67-
27 Mar 2024510.79512.45510.38511.75511.75235,200,100
26 Mar 2024509.46511.37508.76511.09511.09245,123,400
25 Mar 2024509.45510.46507.70509.86509.86217,977,400
22 Mar 2024508.89510.46508.23509.64509.64241,425,400
21 Mar 2024507.63510.25507.14509.77509.77285,492,000
20 Mar 2024504.31505.68503.32505.21505.21238,734,700
19 Mar 2024503.40505.29503.02505.23505.23224,042,200
18 Mar 2024505.32505.58503.42503.94503.94227,162,400
15 Mar 2024506.14508.25504.78504.80504.80613,747,400
14 Mar 2024507.46509.31505.34506.40506.40268,137,500
13 Mar 2024506.79508.34506.06507.33507.33297,931,500
12 Mar 2024502.48506.91502.22506.52506.52284,554,200
11 Mar 2024501.66502.07499.82501.49501.49329,823,000
08 Mar 2024503.45504.60502.75503.26503.26326,533,800
07 Mar 2024496.89503.81496.16503.16503.16479,238,500
06 Mar 2024495.92498.99495.81498.21498.21276,047,000
05 Mar 2024497.13497.46495.18496.27496.27198,429,700
04 Mar 2024498.50498.50496.03497.41497.41205,231,300
01 Mar 2024495.08497.88495.08497.58497.58264,214,800
29 Feb 2024494.99496.63494.61494.61494.61408,113,900
28 Feb 2024496.22496.31494.17494.59494.59234,199,900
27 Feb 2024495.63496.66494.49496.33496.33217,733,300
26 Feb 2024496.70496.75495.18495.43495.43218,737,600
23 Feb 2024495.64497.74495.10497.25497.25213,837,600
22 Feb 2024493.44496.30493.44495.10495.10259,341,800
21 Feb 2024491.54491.64489.94491.05491.05228,978,700
20 Feb 2024491.88492.78490.74491.90491.90184,537,300
19 Feb 2024491.03492.63490.58492.39492.39165,325,100
16 Feb 2024489.59492.01489.59491.59491.59222,721,100
15 Feb 2024485.83488.86485.83488.54488.54205,596,300
14 Feb 2024482.69485.84482.69485.24485.24222,666,000
13 Feb 2024487.35487.35481.29482.83482.83223,185,600
12 Feb 2024485.52487.56485.52487.46487.46177,414,600
09 Feb 2024485.52486.16483.53484.83484.83214,918,000
08 Feb 2024485.51487.24485.16485.27485.27179,219,600
07 Feb 2024486.92487.54485.28485.63485.63224,135,800
06 Feb 2024484.94487.17483.63486.76486.76271,102,200
05 Feb 2024484.14485.66482.77483.69483.69261,674,900
02 Feb 2024485.07487.66483.72483.93483.93207,450,900
01 Feb 2024485.41485.83483.06483.86483.86230,432,500
31 Jan 2024486.72487.45485.36485.67485.67234,407,900
30 Jan 2024485.61486.73485.02485.63485.63180,335,700
29 Jan 2024484.46484.85483.33484.84484.84167,442,900
26 Jan 2024478.45484.49478.45483.84483.84212,646,400
25 Jan 2024477.10478.64474.90478.53478.53180,494,000
24 Jan 2024472.64477.40472.64477.09477.09198,912,600
23 Jan 2024473.62474.44470.96471.53471.53215,506,500
22 Jan 2024469.95473.42469.95472.86472.86170,684,700
19 Jan 2024471.24472.88468.34469.24469.24228,292,700
18 Jan 2024468.22470.85467.43470.45470.45192,382,800
17 Jan 2024470.38470.38464.99467.71467.71201,410,100
16 Jan 2024472.67473.38470.22473.06473.06218,473,400
15 Jan 2024476.88477.63473.66474.19474.19153,134,900
12 Jan 2024473.92478.18473.92476.76476.76181,274,700
11 Jan 2024477.62480.04472.72472.77472.77237,108,800
10 Jan 2024476.77477.78475.74476.42476.42170,747,200
09 Jan 2024478.68478.83475.68477.26477.26176,764,900
08 Jan 2024475.78478.18472.94478.18478.18189,512,300
05 Jan 2024476.46477.18472.24476.38476.38165,256,400
04 Jan 2024475.34477.82474.21477.68477.68200,675,900
03 Jan 2024478.17479.44472.88474.40474.40202,523,600
29 Dec 2023478.28479.86478.28479.02479.0288,069,200
28 Dec 2023479.75480.43477.72478.08478.0895,191,800
27 Dec 2023477.43479.72477.43478.62478.62119,336,200
22 Dec 2023476.63478.04476.07477.60477.60125,597,900
21 Dec 2023476.93477.22475.10476.94476.94156,303,200
20 Dec 2023477.48479.39476.05477.94477.94244,238,700
19 Dec 2023475.47477.38475.35477.04477.04207,092,900
18 Dec 2023475.78476.79474.40475.32475.32185,040,400
15 Dec 2023477.04479.21475.72476.61476.61415,761,800
14 Dec 2023474.80480.64474.19476.57476.57336,497,900
13 Dec 2023472.63474.52472.46472.46472.46213,735,800
12 Dec 2023473.35474.75471.87472.72472.72184,036,200
11 Dec 2023472.52474.14471.16473.70473.70172,956,900
08 Dec 2023468.96473.19468.96472.26472.26181,937,200
07 Dec 2023469.63469.63467.69468.78468.78185,372,600
06 Dec 2023468.46471.29467.90470.06470.06252,289,500
05 Dec 2023465.43467.98464.85467.62467.62172,291,800
04 Dec 2023465.46467.16464.97465.78465.78171,704,300
01 Dec 2023461.90466.24461.90466.20466.20156,144,600
30 Nov 2023459.70462.06458.38461.61461.61355,875,900
29 Nov 2023456.78459.95456.69459.10459.10163,459,700
28 Nov 2023457.72457.72455.08457.04457.04142,651,100
27 Nov 2023459.63460.15458.30458.41458.41121,182,000
24 Nov 2023458.18460.20457.81459.98459.98115,780,500
23 Nov 2023457.58458.73457.10458.47458.47121,884,000
22 Nov 2023456.10458.31456.10457.24457.24141,433,000
21 Nov 2023456.18456.66455.08455.85455.85144,530,900
20 Nov 2023455.68456.59455.01456.26456.26137,184,300
17 Nov 2023452.04456.63452.04455.82455.82192,575,800
16 Nov 2023453.65454.43451.27451.27451.27182,832,000
15 Nov 2023453.08456.53453.08454.52454.52189,789,700
14 Nov 2023446.96453.36446.38452.60452.60218,544,000
13 Nov 2023444.84447.07444.68446.62446.62163,552,000
10 Nov 2023446.64446.64441.13443.31443.31171,419,100
09 Nov 2023443.87448.16442.83447.80447.80170,976,000
08 Nov 2023442.06446.22441.02444.07444.07172,233,300
07 Nov 2023442.57444.00441.88442.81442.81147,011,800
06 Nov 2023444.80445.61442.96443.52443.52200,484,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...