^STOXX - STXE 600 PR.EUR

Zurich - Zurich Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2020368.49369.28364.22364.92364.92-
02 Jul 2020362.58368.85362.58368.29368.29237,879,600
01 Jul 2020360.81362.92356.66361.19361.19198,697,200
30 Jun 2020360.46361.55358.04360.34360.34226,240,100
29 Jun 2020357.66361.52356.32359.89359.89200,537,200
26 Jun 2020361.19364.98358.15358.32358.32200,171,100
25 Jun 2020356.79360.46352.68359.74359.74244,571,700
24 Jun 2020366.60366.60357.17357.17357.17225,957,800
23 Jun 2020363.91368.47363.91367.40367.40223,615,100
22 Jun 2020364.25366.51361.41362.70362.70207,064,600
19 Jun 2020364.46367.47364.46365.46365.46508,126,000
18 Jun 2020365.19367.31361.51363.41363.41257,886,300
17 Jun 2020363.03367.45363.03366.02366.02260,799,900
16 Jun 2020355.32366.62355.32363.33363.33319,790,900
15 Jun 2020350.54354.30344.91353.09353.09259,217,900
12 Jun 2020351.77358.85349.22354.06354.06295,857,300
11 Jun 2020364.98364.98353.07353.07353.07345,740,900
10 Jun 2020370.17373.03367.00368.15368.15309,538,900
09 Jun 2020374.56374.98368.13369.54369.54366,495,100
08 Jun 2020374.44375.52371.41374.12374.12371,230,900
05 Jun 2020367.54375.40367.54375.32375.32407,200,700
04 Jun 2020367.69369.48364.57366.25366.25337,326,700
03 Jun 2020360.78369.09360.78368.92368.92364,911,600
02 Jun 2020355.97360.61355.97359.77359.77322,723,400
29 May 2020354.00354.00349.78350.36350.36580,548,500
28 May 2020350.85356.05350.85355.47355.47322,521,100
27 May 2020349.42352.75347.41349.75349.75407,509,000
26 May 2020347.01349.72347.01348.92348.92314,648,700
25 May 2020340.98345.18340.98345.18345.1885,563,200
22 May 2020338.70340.83334.57340.17340.17253,880,700
20 May 2020338.82343.05336.88342.82342.82286,044,400
19 May 2020342.27343.27337.44339.49339.49329,491,500
18 May 2020330.70341.82330.70341.59341.59242,578,300
15 May 2020328.23331.72327.30328.24328.24239,373,600
14 May 2020332.44332.44322.87326.71326.71289,337,400
13 May 2020338.80338.80333.76333.97333.97259,089,900
12 May 2020338.91341.61338.38340.57340.57225,192,200
11 May 2020342.10343.38337.07339.70339.70230,687,900
08 May 2020339.09341.13339.09341.05341.0588,057,400
07 May 2020334.81338.20334.81337.98337.98232,301,800
06 May 2020335.77337.38333.87334.34334.34235,985,200
05 May 2020330.68335.50330.68335.50335.50250,569,800
04 May 2020334.90334.90327.47328.44328.44280,681,200
30 Apr 2020347.67349.22339.62340.03340.03406,684,800
29 Apr 2020341.39347.21340.40347.06347.06307,402,300
28 Apr 2020335.76342.83335.56341.09341.09297,910,000
27 Apr 2020331.82335.88331.82335.44335.44203,319,700
24 Apr 2020331.56332.92328.42329.59329.59216,929,200
23 Apr 2020330.94335.32328.63333.24333.24230,040,500
22 Apr 2020325.48330.22325.48330.14330.14221,466,900
21 Apr 2020333.88333.88324.31324.31324.31239,345,400
20 Apr 2020334.19335.70329.55335.70335.70215,334,600
17 Apr 2020328.57335.88328.57333.47333.47310,811,200
16 Apr 2020324.47327.24323.10324.92324.92280,862,100
15 Apr 2020333.51333.70322.37323.06323.06322,323,100
14 Apr 2020333.93336.35333.42333.91333.91277,928,100
09 Apr 2020328.42332.89326.34331.80331.80309,218,200
08 Apr 2020325.62326.67321.57326.67326.67266,335,900
07 Apr 2020323.24331.74323.24326.61326.61376,254,100
06 Apr 2020312.42321.06312.42320.58320.58301,512,500
03 Apr 2020311.98312.01308.41309.06309.06299,157,000
02 Apr 2020311.45314.01306.58312.08312.08346,144,100
01 Apr 2020316.35316.35308.03310.77310.77349,682,800
31 Mar 2020316.38321.49313.97320.06320.06386,418,100
30 Mar 2020311.40314.88303.38314.88314.88294,024,800
27 Mar 2020319.17319.17306.70310.90310.90342,220,200
26 Mar 2020310.02321.38306.04321.38321.38373,673,300
25 Mar 2020307.86318.52301.85313.38313.38452,247,300
24 Mar 2020284.01304.00284.01304.00304.00420,301,900
23 Mar 2020288.31292.04278.41280.43280.43-
20 Mar 2020291.01301.97291.01293.04293.04672,273,700
19 Mar 2020277.51288.22275.72287.80287.80508,812,200
18 Mar 2020288.68288.68275.92279.66279.66478,145,500
17 Mar 2020287.16295.19275.29291.07291.07520,611,300
16 Mar 2020294.31294.31268.57284.63284.63614,569,800
13 Mar 2020297.92320.76295.23299.16299.16596,027,500
12 Mar 2020327.98327.98294.32294.93294.93694,157,300
11 Mar 2020337.20343.38332.26333.17333.17427,769,400
10 Mar 2020341.74353.40334.28335.64335.64513,551,800
09 Mar 2020362.38362.38336.54339.50339.50606,630,700
06 Mar 2020378.34378.34364.03366.80366.80395,356,800
05 Mar 2020387.97389.10378.04380.76380.76341,903,600
04 Mar 2020381.42388.82379.43386.30386.30328,466,500
03 Mar 2020378.67388.44378.67381.13381.13374,556,200
02 Mar 2020378.73384.20369.06375.97375.97439,821,300
28 Feb 2020385.05385.05371.20375.65375.65533,260,100
27 Feb 2020401.24401.24385.06389.45389.45366,660,200
26 Feb 2020403.25405.78392.89404.62404.62316,567,300
25 Feb 2020412.91414.75403.96404.60404.60283,347,500
24 Feb 2020424.30424.30409.99411.86411.86336,174,500
21 Feb 2020429.39430.87426.13428.07428.07241,012,300
20 Feb 2020433.36433.54430.19430.19430.19210,644,200
19 Feb 2020431.44433.90431.44433.90433.90182,531,600
18 Feb 2020430.54431.35428.56430.33430.33228,610,300
17 Feb 2020431.13432.48431.04431.98431.98-
14 Feb 2020431.21432.26430.13430.52430.52167,725,200
13 Feb 2020430.60431.08426.34431.08431.08227,961,100
12 Feb 2020429.00431.16428.85431.16431.16195,616,500
11 Feb 2020425.82429.02425.82428.48428.48197,702,000
10 Feb 2020423.69424.67422.24424.64424.64160,073,400
*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