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
03 Jul 2020	368.49	369.28	364.22	364.92	364.92	-
02 Jul 2020	362.58	368.85	362.58	368.29	368.29	237,879,600
01 Jul 2020	360.81	362.92	356.66	361.19	361.19	198,697,200
30 Jun 2020	360.46	361.55	358.04	360.34	360.34	226,240,100
29 Jun 2020	357.66	361.52	356.32	359.89	359.89	200,537,200
26 Jun 2020	361.19	364.98	358.15	358.32	358.32	200,171,100
25 Jun 2020	356.79	360.46	352.68	359.74	359.74	244,571,700
24 Jun 2020	366.60	366.60	357.17	357.17	357.17	225,957,800
23 Jun 2020	363.91	368.47	363.91	367.40	367.40	223,615,100
22 Jun 2020	364.25	366.51	361.41	362.70	362.70	207,064,600
19 Jun 2020	364.46	367.47	364.46	365.46	365.46	508,126,000
18 Jun 2020	365.19	367.31	361.51	363.41	363.41	257,886,300
17 Jun 2020	363.03	367.45	363.03	366.02	366.02	260,799,900
16 Jun 2020	355.32	366.62	355.32	363.33	363.33	319,790,900
15 Jun 2020	350.54	354.30	344.91	353.09	353.09	259,217,900
12 Jun 2020	351.77	358.85	349.22	354.06	354.06	295,857,300
11 Jun 2020	364.98	364.98	353.07	353.07	353.07	345,740,900
10 Jun 2020	370.17	373.03	367.00	368.15	368.15	309,538,900
09 Jun 2020	374.56	374.98	368.13	369.54	369.54	366,495,100
08 Jun 2020	374.44	375.52	371.41	374.12	374.12	371,230,900
05 Jun 2020	367.54	375.40	367.54	375.32	375.32	407,200,700
04 Jun 2020	367.69	369.48	364.57	366.25	366.25	337,326,700
03 Jun 2020	360.78	369.09	360.78	368.92	368.92	364,911,600
02 Jun 2020	355.97	360.61	355.97	359.77	359.77	322,723,400
29 May 2020	354.00	354.00	349.78	350.36	350.36	580,548,500
28 May 2020	350.85	356.05	350.85	355.47	355.47	322,521,100
27 May 2020	349.42	352.75	347.41	349.75	349.75	407,509,000
26 May 2020	347.01	349.72	347.01	348.92	348.92	314,648,700
25 May 2020	340.98	345.18	340.98	345.18	345.18	85,563,200
22 May 2020	338.70	340.83	334.57	340.17	340.17	253,880,700
20 May 2020	338.82	343.05	336.88	342.82	342.82	286,044,400
19 May 2020	342.27	343.27	337.44	339.49	339.49	329,491,500
18 May 2020	330.70	341.82	330.70	341.59	341.59	242,578,300
15 May 2020	328.23	331.72	327.30	328.24	328.24	239,373,600
14 May 2020	332.44	332.44	322.87	326.71	326.71	289,337,400
13 May 2020	338.80	338.80	333.76	333.97	333.97	259,089,900
12 May 2020	338.91	341.61	338.38	340.57	340.57	225,192,200
11 May 2020	342.10	343.38	337.07	339.70	339.70	230,687,900
08 May 2020	339.09	341.13	339.09	341.05	341.05	88,057,400
07 May 2020	334.81	338.20	334.81	337.98	337.98	232,301,800
06 May 2020	335.77	337.38	333.87	334.34	334.34	235,985,200
05 May 2020	330.68	335.50	330.68	335.50	335.50	250,569,800
04 May 2020	334.90	334.90	327.47	328.44	328.44	280,681,200
30 Apr 2020	347.67	349.22	339.62	340.03	340.03	406,684,800
29 Apr 2020	341.39	347.21	340.40	347.06	347.06	307,402,300
28 Apr 2020	335.76	342.83	335.56	341.09	341.09	297,910,000
27 Apr 2020	331.82	335.88	331.82	335.44	335.44	203,319,700
24 Apr 2020	331.56	332.92	328.42	329.59	329.59	216,929,200
23 Apr 2020	330.94	335.32	328.63	333.24	333.24	230,040,500
22 Apr 2020	325.48	330.22	325.48	330.14	330.14	221,466,900
21 Apr 2020	333.88	333.88	324.31	324.31	324.31	239,345,400
20 Apr 2020	334.19	335.70	329.55	335.70	335.70	215,334,600
17 Apr 2020	328.57	335.88	328.57	333.47	333.47	310,811,200
16 Apr 2020	324.47	327.24	323.10	324.92	324.92	280,862,100
15 Apr 2020	333.51	333.70	322.37	323.06	323.06	322,323,100
14 Apr 2020	333.93	336.35	333.42	333.91	333.91	277,928,100
09 Apr 2020	328.42	332.89	326.34	331.80	331.80	309,218,200
08 Apr 2020	325.62	326.67	321.57	326.67	326.67	266,335,900
07 Apr 2020	323.24	331.74	323.24	326.61	326.61	376,254,100
06 Apr 2020	312.42	321.06	312.42	320.58	320.58	301,512,500
03 Apr 2020	311.98	312.01	308.41	309.06	309.06	299,157,000
02 Apr 2020	311.45	314.01	306.58	312.08	312.08	346,144,100
01 Apr 2020	316.35	316.35	308.03	310.77	310.77	349,682,800
31 Mar 2020	316.38	321.49	313.97	320.06	320.06	386,418,100
30 Mar 2020	311.40	314.88	303.38	314.88	314.88	294,024,800
27 Mar 2020	319.17	319.17	306.70	310.90	310.90	342,220,200
26 Mar 2020	310.02	321.38	306.04	321.38	321.38	373,673,300
25 Mar 2020	307.86	318.52	301.85	313.38	313.38	452,247,300
24 Mar 2020	284.01	304.00	284.01	304.00	304.00	420,301,900
23 Mar 2020	288.31	292.04	278.41	280.43	280.43	-
20 Mar 2020	291.01	301.97	291.01	293.04	293.04	672,273,700
19 Mar 2020	277.51	288.22	275.72	287.80	287.80	508,812,200
18 Mar 2020	288.68	288.68	275.92	279.66	279.66	478,145,500
17 Mar 2020	287.16	295.19	275.29	291.07	291.07	520,611,300
16 Mar 2020	294.31	294.31	268.57	284.63	284.63	614,569,800
13 Mar 2020	297.92	320.76	295.23	299.16	299.16	596,027,500
12 Mar 2020	327.98	327.98	294.32	294.93	294.93	694,157,300
11 Mar 2020	337.20	343.38	332.26	333.17	333.17	427,769,400
10 Mar 2020	341.74	353.40	334.28	335.64	335.64	513,551,800
09 Mar 2020	362.38	362.38	336.54	339.50	339.50	606,630,700
06 Mar 2020	378.34	378.34	364.03	366.80	366.80	395,356,800
05 Mar 2020	387.97	389.10	378.04	380.76	380.76	341,903,600
04 Mar 2020	381.42	388.82	379.43	386.30	386.30	328,466,500
03 Mar 2020	378.67	388.44	378.67	381.13	381.13	374,556,200
02 Mar 2020	378.73	384.20	369.06	375.97	375.97	439,821,300
28 Feb 2020	385.05	385.05	371.20	375.65	375.65	533,260,100
27 Feb 2020	401.24	401.24	385.06	389.45	389.45	366,660,200
26 Feb 2020	403.25	405.78	392.89	404.62	404.62	316,567,300
25 Feb 2020	412.91	414.75	403.96	404.60	404.60	283,347,500
24 Feb 2020	424.30	424.30	409.99	411.86	411.86	336,174,500
21 Feb 2020	429.39	430.87	426.13	428.07	428.07	241,012,300
20 Feb 2020	433.36	433.54	430.19	430.19	430.19	210,644,200
19 Feb 2020	431.44	433.90	431.44	433.90	433.90	182,531,600
18 Feb 2020	430.54	431.35	428.56	430.33	430.33	228,610,300
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
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