^STOXX - STXE 600 PR.EUR

Zurich - Zurich Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
07 Feb 2020425.41425.41422.95424.36424.36208,740,100
06 Feb 2020425.10426.70424.16425.49425.49228,035,100
05 Feb 2020417.99424.27417.56423.62423.62244,720,200
04 Feb 2020412.21418.49412.21418.47418.47206,100,300
03 Feb 2020410.96413.16410.19411.72411.72182,184,000
31 Jan 2020415.98416.99410.43410.71410.71238,102,500
30 Jan 2020417.52417.52414.02415.16415.16206,815,500
29 Jan 2020417.92420.09417.75419.41419.41175,283,900
28 Jan 2020414.37417.89413.16417.56417.56176,695,200
27 Jan 2020420.56420.56413.47414.07414.07203,735,500
24 Jan 2020421.01425.36421.01423.64423.64173,980,700
23 Jan 2020422.53422.54419.37420.03420.03182,917,800
22 Jan 2020423.51424.94422.57423.04423.04178,126,300
21 Jan 2020422.98423.38419.79423.38423.38165,562,200
20 Jan 2020424.02424.48423.07423.98423.98107,860,400
17 Jan 2020421.34424.90421.34424.56424.56174,188,200
16 Jan 2020420.00421.30419.05420.54420.5480,913,800
15 Jan 2020419.57420.01418.19419.63419.63196,390,300
14 Jan 2020418.45419.59415.61419.59419.59181,115,200
13 Jan 2020418.73420.00417.26418.39418.39166,725,600
10 Jan 2020420.20420.85419.14419.14419.14165,853,000
09 Jan 2020419.26421.43419.16419.64419.64193,931,100
08 Jan 2020416.91418.63415.13418.36418.36181,395,100
07 Jan 2020417.25419.73416.35417.67417.67153,736,700
06 Jan 2020417.34417.34412.63416.63416.63151,853,000
03 Jan 2020418.73418.73415.58418.33418.33149,647,500
30 Dec 2019419.46419.46416.17416.17416.1794,199,100
27 Dec 2019419.16420.72418.92419.74419.74102,948,900
23 Dec 2019417.97418.86417.56418.27418.27126,235,100
20 Dec 2019414.98418.45414.98418.40418.40337,268,900
19 Dec 2019414.98415.45413.53415.07415.07186,840,600
18 Dec 2019414.57416.12414.38414.38414.38179,845,400
17 Dec 2019416.64416.64414.10414.92414.92233,655,100
16 Dec 2019412.91418.53412.91417.75417.75222,055,700
13 Dec 2019410.61414.91410.61412.02412.02366,684,700
12 Dec 2019406.32409.34404.99407.58407.58221,436,100
11 Dec 2019405.05406.49403.99406.22406.22188,022,400
10 Dec 2019406.16406.16401.46405.34405.34183,381,000
09 Dec 2019407.50407.55406.22406.39406.39167,280,100
06 Dec 2019403.00407.48403.00407.35407.35147,394,100
05 Dec 2019403.71405.37402.41402.66402.66158,191,200
04 Dec 2019398.62403.28398.51403.19403.19176,234,200
03 Dec 2019401.84402.99397.18398.48398.48208,437,800
02 Dec 2019407.48410.04400.57401.01401.01232,121,600
29 Nov 2019408.57409.64407.34407.43407.43156,046,100
28 Nov 2019409.63409.63408.44409.25409.25130,992,400
27 Nov 2019409.00410.39408.54409.81409.81165,679,700
26 Nov 2019407.98409.04406.97408.49408.49275,539,100
25 Nov 2019405.23408.25405.23408.09408.09151,159,500
22 Nov 2019402.39405.44402.39403.98403.98176,172,400
21 Nov 2019403.10403.10400.02402.22402.22186,803,900
20 Nov 2019404.65404.65401.78403.82403.82196,558,800
19 Nov 2019406.18409.24404.80405.50405.50172,925,800
18 Nov 2019406.34407.16404.69405.99405.99181,006,900
15 Nov 2019405.21406.74403.51406.04406.04192,312,200
14 Nov 2019405.71406.00404.38404.41404.41183,436,800
13 Nov 2019406.57406.57403.53405.86405.86201,172,300
12 Nov 2019405.56407.63405.19406.90406.90201,186,000
11 Nov 2019404.92405.64403.06405.34405.34189,148,600
08 Nov 2019406.02406.10404.46405.42405.42200,720,300
07 Nov 2019405.37406.94405.37406.56406.56208,608,200
06 Nov 2019404.01405.23403.04405.07405.07193,317,500
05 Nov 2019403.55404.65402.82404.23404.23208,785,500
04 Nov 2019400.14403.99400.14403.41403.41190,169,500
01 Nov 2019397.34399.86397.34399.43399.43153,115,500
31 Oct 2019399.15399.88395.73396.75396.75231,643,700
30 Oct 2019398.00398.70396.50398.70398.70200,763,400
29 Oct 2019398.90398.90396.86398.37398.37187,411,700
28 Oct 2019398.05399.78397.17398.99398.99168,790,700
25 Oct 2019397.19398.02395.66398.01398.01163,726,700
24 Oct 2019395.53397.78395.53397.37397.37215,257,400
23 Oct 2019393.59395.29392.82395.03395.03195,789,900
22 Oct 2019394.11394.83392.59394.59394.59185,676,800
21 Oct 2019392.11394.73391.92394.22394.22200,954,600
18 Oct 2019392.81393.46391.32391.84391.84210,704,700
17 Oct 2019392.94396.86392.23393.08393.08256,881,500
16 Oct 2019393.85394.60392.25393.46393.46241,969,100
15 Oct 2019390.56395.07390.56394.02394.02243,560,900
14 Oct 2019390.81390.81387.09389.69389.69171,175,600
11 Oct 2019384.14391.61383.71391.61391.61310,829,400
10 Oct 2019380.49383.55378.18382.76382.76194,967,200
09 Oct 2019378.47381.75377.94380.30380.30156,951,100
08 Oct 2019383.21383.52378.43378.71378.71174,854,600
07 Oct 2019380.13383.11379.54382.91382.91146,527,300
04 Oct 2019377.60380.22376.71380.22380.22176,109,900
03 Oct 2019377.06378.43374.66377.46377.46170,773,600
02 Oct 2019387.71387.71377.52377.52377.52224,777,600
01 Oct 2019393.35394.69387.79387.99387.99204,808,700
30 Sep 2019391.64393.57391.04393.15393.15180,739,400
27 Sep 2019390.37392.49390.37391.79391.79-
26 Sep 2019387.03390.74386.91389.95389.95174,951,800
25 Sep 2019389.14389.14384.18387.59387.59186,402,600
24 Sep 2019390.37390.96389.64389.84389.84161,979,400
23 Sep 2019392.40392.42388.71389.80389.80170,834,100
*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