ESTX 50 PR.EUR (^STOXX50E)
Zurich - Zurich Delayed price. Currency in EUR
Add to watchlist
4,182.91+33.85 (+0.82%)
At close: 5:50PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 4,160.04 | 4,186.61 | 4,159.07 | 4,182.91 | 4,182.91 | 52,844,100 |
| 14 Oct 2021 | 4,088.14 | 4,151.76 | 4,088.14 | 4,149.06 | 4,149.06 | 34,747,300 |
| 13 Oct 2021 | 4,052.48 | 4,092.73 | 4,040.31 | 4,083.28 | 4,083.28 | 30,575,100 |
| 12 Oct 2021 | 4,058.54 | 4,063.48 | 4,019.55 | 4,055.09 | 4,055.09 | 27,490,700 |
| 11 Oct 2021 | 4,071.15 | 4,076.80 | 4,043.78 | 4,072.52 | 4,072.52 | 28,502,200 |
| 08 Oct 2021 | 4,097.12 | 4,101.96 | 4,073.29 | 4,073.29 | 4,073.29 | 30,081,000 |
| 07 Oct 2021 | 4,037.48 | 4,099.39 | 4,037.48 | 4,098.34 | 4,098.34 | 44,367,100 |
| 06 Oct 2021 | 4,049.64 | 4,049.64 | 3,965.87 | 4,012.65 | 4,012.65 | 45,053,800 |
| 05 Oct 2021 | 4,002.61 | 4,066.64 | 4,001.42 | 4,065.43 | 4,065.43 | 43,061,600 |
| 04 Oct 2021 | 4,026.70 | 4,037.35 | 3,993.87 | 3,996.41 | 3,996.41 | 26,074,700 |
| 01 Oct 2021 | 4,037.16 | 4,055.01 | 3,981.81 | 4,035.30 | 4,035.30 | 34,489,200 |
| 30 Sept 2021 | 4,089.16 | 4,116.35 | 4,048.08 | 4,048.08 | 4,048.08 | 39,716,900 |
| 29 Sept 2021 | 4,070.45 | 4,108.22 | 4,070.45 | 4,080.22 | 4,080.22 | 28,452,300 |
| 28 Sept 2021 | 4,160.47 | 4,160.47 | 4,056.17 | 4,058.82 | 4,058.82 | 42,079,300 |
| 27 Sept 2021 | 4,164.63 | 4,196.07 | 4,159.60 | 4,165.48 | 4,165.48 | 38,017,500 |
| 24 Sept 2021 | 4,188.43 | 4,188.43 | 4,149.94 | 4,158.51 | 4,158.51 | 26,615,400 |
| 23 Sept 2021 | 4,158.21 | 4,206.11 | 4,158.21 | 4,194.92 | 4,194.92 | 34,075,700 |
| 22 Sept 2021 | 4,104.43 | 4,150.19 | 4,104.43 | 4,150.19 | 4,150.19 | 32,150,600 |
| 21 Sept 2021 | 4,049.69 | 4,106.76 | 4,049.69 | 4,097.51 | 4,097.51 | 36,490,700 |
| 20 Sept 2021 | 4,102.19 | 4,102.19 | 4,011.49 | 4,043.63 | 4,043.63 | 50,987,600 |
| 17 Sept 2021 | 4,180.28 | 4,213.73 | 4,119.27 | 4,130.84 | 4,130.84 | 69,032,400 |
| 16 Sept 2021 | 4,151.63 | 4,190.17 | 4,151.63 | 4,169.87 | 4,169.87 | 33,372,200 |
| 15 Sept 2021 | 4,188.92 | 4,196.60 | 4,145.94 | 4,145.94 | 4,145.94 | 33,864,000 |
| 14 Sept 2021 | 4,188.35 | 4,202.44 | 4,163.95 | 4,191.67 | 4,191.67 | 26,396,800 |
| 13 Sept 2021 | 4,174.67 | 4,210.62 | 4,174.67 | 4,189.53 | 4,189.53 | 25,543,800 |
| 10 Sept 2021 | 4,184.05 | 4,205.22 | 4,161.09 | 4,170.35 | 4,170.35 | 23,727,900 |
| 09 Sept 2021 | 4,171.46 | 4,194.59 | 4,134.80 | 4,177.11 | 4,177.11 | 23,634,700 |
| 08 Sept 2021 | 4,219.82 | 4,219.82 | 4,160.37 | 4,177.15 | 4,177.15 | 28,205,800 |
| 07 Sept 2021 | 4,244.40 | 4,245.76 | 4,219.86 | 4,225.01 | 4,225.01 | 19,617,700 |
| 06 Sept 2021 | 4,204.07 | 4,252.78 | 4,204.07 | 4,246.13 | 4,246.13 | 14,030,400 |
| 03 Sept 2021 | 4,234.26 | 4,234.26 | 4,182.96 | 4,201.98 | 4,201.98 | 22,430,000 |
| 02 Sept 2021 | 4,225.03 | 4,239.02 | 4,219.42 | 4,232.10 | 4,232.10 | 18,496,400 |
| 01 Sept 2021 | 4,207.00 | 4,251.39 | 4,207.00 | 4,227.27 | 4,227.27 | 28,014,200 |
| 31 Aug 2021 | 4,201.77 | 4,222.62 | 4,175.32 | 4,196.41 | 4,196.41 | 32,956,600 |
| 30 Aug 2021 | 4,191.99 | 4,202.87 | 4,191.79 | 4,198.80 | 4,198.80 | 11,036,000 |
| 27 Aug 2021 | 4,167.39 | 4,192.09 | 4,160.47 | 4,190.98 | 4,190.98 | 14,670,600 |
| 26 Aug 2021 | 4,172.32 | 4,176.28 | 4,141.33 | 4,169.87 | 4,169.87 | 20,147,000 |
| 25 Aug 2021 | 4,178.17 | 4,188.23 | 4,178.17 | 4,181.12 | 4,181.12 | 17,482,400 |
| 24 Aug 2021 | 4,182.68 | 4,197.67 | 4,163.69 | 4,178.08 | 4,178.08 | 17,977,500 |
| 23 Aug 2021 | 4,160.76 | 4,184.03 | 4,157.49 | 4,176.42 | 4,176.42 | 20,011,300 |
| 20 Aug 2021 | 4,125.30 | 4,150.66 | 4,105.99 | 4,147.50 | 4,147.50 | 22,116,000 |
| 19 Aug 2021 | 4,183.74 | 4,183.74 | 4,082.07 | 4,124.71 | 4,124.71 | 31,924,300 |
| 18 Aug 2021 | 4,197.32 | 4,199.50 | 4,179.58 | 4,189.42 | 4,189.42 | 22,129,400 |
| 17 Aug 2021 | 4,197.85 | 4,202.02 | 4,172.67 | 4,196.40 | 4,196.40 | 28,102,900 |
| 16 Aug 2021 | 4,219.79 | 4,219.79 | 4,188.97 | 4,202.44 | 4,202.44 | 20,108,600 |
| 13 Aug 2021 | 4,225.73 | 4,242.26 | 4,223.49 | 4,229.70 | 4,229.70 | 18,086,900 |
| 12 Aug 2021 | 4,205.74 | 4,232.22 | 4,204.12 | 4,226.33 | 4,226.33 | 20,472,100 |
| 11 Aug 2021 | 4,189.63 | 4,219.06 | 4,184.87 | 4,206.33 | 4,206.33 | 23,519,200 |
| 10 Aug 2021 | 4,178.59 | 4,197.12 | 4,178.59 | 4,187.82 | 4,187.82 | 16,678,300 |
| 09 Aug 2021 | 4,175.57 | 4,186.05 | 4,170.95 | 4,177.15 | 4,177.15 | 18,159,400 |
| 06 Aug 2021 | 4,159.04 | 4,183.92 | 4,155.16 | 4,174.54 | 4,174.54 | 28,549,500 |
| 05 Aug 2021 | 4,141.30 | 4,166.14 | 4,141.30 | 4,161.08 | 4,161.08 | 22,244,000 |
| 04 Aug 2021 | 4,124.33 | 4,150.09 | 4,124.33 | 4,144.90 | 4,144.90 | 23,473,300 |
| 03 Aug 2021 | 4,114.52 | 4,129.21 | 4,102.13 | 4,117.95 | 4,117.95 | 21,789,200 |
| 02 Aug 2021 | 4,095.50 | 4,135.68 | 4,095.50 | 4,116.62 | 4,116.62 | 22,391,100 |
| 30 Jul 2021 | 4,113.11 | 4,114.28 | 4,078.33 | 4,089.30 | 4,089.30 | 30,295,500 |
| 29 Jul 2021 | 4,104.98 | 4,128.81 | 4,104.98 | 4,116.77 | 4,116.77 | 22,534,200 |
| 28 Jul 2021 | 4,067.84 | 4,103.45 | 4,065.25 | 4,103.03 | 4,103.03 | 21,437,300 |
| 27 Jul 2021 | 4,099.80 | 4,099.80 | 4,056.23 | 4,064.83 | 4,064.83 | 22,912,400 |
| 26 Jul 2021 | 4,103.50 | 4,106.40 | 4,072.86 | 4,102.59 | 4,102.59 | 25,844,200 |
| 23 Jul 2021 | 4,066.70 | 4,111.43 | 4,066.70 | 4,109.10 | 4,109.10 | 21,702,700 |
| 22 Jul 2021 | 4,037.94 | 4,078.58 | 4,037.94 | 4,059.05 | 4,059.05 | 22,556,300 |
| 21 Jul 2021 | 3,973.90 | 4,029.09 | 3,973.90 | 4,026.68 | 4,026.68 | 28,961,700 |
| 20 Jul 2021 | 3,937.40 | 3,979.28 | 3,920.93 | 3,956.34 | 3,956.34 | 28,529,200 |
| 19 Jul 2021 | 4,018.91 | 4,018.91 | 3,904.78 | 3,928.53 | 3,928.53 | 37,554,400 |
| 16 Jul 2021 | 4,060.22 | 4,072.58 | 4,014.58 | 4,035.77 | 4,035.77 | 24,114,500 |
| 15 Jul 2021 | 4,096.00 | 4,096.00 | 4,046.04 | 4,056.39 | 4,056.39 | 22,665,700 |
| 14 Jul 2021 | 4,088.10 | 4,104.83 | 4,077.14 | 4,099.50 | 4,099.50 | - |
| 13 Jul 2021 | 4,094.26 | 4,100.81 | 4,084.78 | 4,094.56 | 4,094.56 | 23,209,800 |
| 12 Jul 2021 | 4,068.64 | 4,098.76 | 4,046.11 | 4,093.38 | 4,093.38 | 18,349,400 |
| 09 Jul 2021 | 3,996.72 | 4,068.14 | 3,996.72 | 4,068.09 | 4,068.09 | 26,168,200 |
| 08 Jul 2021 | 4,070.74 | 4,070.74 | 3,961.98 | 3,991.66 | 3,991.66 | 39,132,300 |
| 07 Jul 2021 | 4,055.64 | 4,083.11 | 4,055.64 | 4,078.53 | 4,078.53 | 24,348,900 |
| 06 Jul 2021 | 4,087.50 | 4,087.50 | 4,038.77 | 4,052.67 | 4,052.67 | 23,456,700 |
| 05 Jul 2021 | 4,081.08 | 4,095.15 | 4,057.91 | 4,087.37 | 4,087.37 | 14,808,700 |
| 02 Jul 2021 | 4,082.70 | 4,099.99 | 4,076.23 | 4,084.31 | 4,084.31 | 18,773,900 |
| 01 Jul 2021 | 4,068.20 | 4,113.58 | 4,049.60 | 4,078.89 | 4,078.89 | 22,439,000 |
| 30 Jun 2021 | 4,104.75 | 4,111.98 | 4,048.05 | 4,064.30 | 4,064.30 | 30,687,000 |
| 29 Jun 2021 | 4,092.30 | 4,124.33 | 4,090.29 | 4,107.51 | 4,107.51 | 20,700,500 |
| 28 Jun 2021 | 4,119.87 | 4,125.73 | 4,089.00 | 4,089.91 | 4,089.91 | 18,089,700 |
| 25 Jun 2021 | 4,123.94 | 4,127.45 | 4,105.76 | 4,120.66 | 4,120.66 | 20,992,600 |
| 24 Jun 2021 | 4,083.05 | 4,126.41 | 4,083.05 | 4,122.43 | 4,122.43 | 22,803,800 |
| 23 Jun 2021 | 4,126.10 | 4,133.98 | 4,075.94 | 4,075.94 | 4,075.94 | 20,789,500 |
| 22 Jun 2021 | 4,112.34 | 4,128.40 | 4,093.47 | 4,123.13 | 4,123.13 | 21,209,500 |
| 21 Jun 2021 | 4,079.42 | 4,114.19 | 4,049.60 | 4,112.33 | 4,112.33 | 25,928,900 |
| 18 Jun 2021 | 4,155.78 | 4,165.59 | 4,078.76 | 4,083.37 | 4,083.37 | 65,764,800 |
| 17 Jun 2021 | 4,144.91 | 4,164.58 | 4,131.42 | 4,158.14 | 4,158.14 | 30,558,000 |
| 16 Jun 2021 | 4,145.50 | 4,156.81 | 4,138.75 | 4,151.76 | 4,151.76 | 25,245,000 |
| 15 Jun 2021 | 4,144.80 | 4,158.36 | 4,143.52 | 4,143.52 | 4,143.52 | 21,048,300 |
| 14 Jun 2021 | 4,134.79 | 4,155.24 | 4,127.94 | 4,132.67 | 4,132.67 | 21,482,000 |
| 11 Jun 2021 | 4,098.04 | 4,128.99 | 4,097.99 | 4,126.70 | 4,126.70 | 21,152,700 |
| 10 Jun 2021 | 4,099.07 | 4,109.20 | 4,080.15 | 4,096.07 | 4,096.07 | 25,788,700 |
| 09 Jun 2021 | 4,095.14 | 4,102.06 | 4,078.16 | 4,096.85 | 4,096.85 | 18,185,000 |
| 08 Jun 2021 | 4,098.63 | 4,115.62 | 4,092.76 | 4,096.01 | 4,096.01 | 24,823,900 |
| 07 Jun 2021 | 4,089.27 | 4,107.03 | 4,069.52 | 4,097.65 | 4,097.65 | 23,910,700 |
| 04 Jun 2021 | 4,079.29 | 4,091.95 | 4,070.35 | 4,089.38 | 4,089.38 | 23,525,900 |
| 03 Jun 2021 | 4,088.95 | 4,088.95 | 4,051.81 | 4,079.24 | 4,079.24 | 23,186,200 |
| 02 Jun 2021 | 4,072.10 | 4,088.52 | 4,064.07 | 4,088.50 | 4,088.50 | 23,880,600 |
| 01 Jun 2021 | 4,044.07 | 4,101.26 | 4,044.07 | 4,071.75 | 4,071.75 | 25,122,300 |
| 31 May 2021 | 4,068.11 | 4,071.74 | 4,037.25 | 4,039.46 | 4,039.46 | 17,651,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
