UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20214,160.044,186.614,159.074,182.914,182.9152,844,100
14 Oct 20214,088.144,151.764,088.144,149.064,149.0634,747,300
13 Oct 20214,052.484,092.734,040.314,083.284,083.2830,575,100
12 Oct 20214,058.544,063.484,019.554,055.094,055.0927,490,700
11 Oct 20214,071.154,076.804,043.784,072.524,072.5228,502,200
08 Oct 20214,097.124,101.964,073.294,073.294,073.2930,081,000
07 Oct 20214,037.484,099.394,037.484,098.344,098.3444,367,100
06 Oct 20214,049.644,049.643,965.874,012.654,012.6545,053,800
05 Oct 20214,002.614,066.644,001.424,065.434,065.4343,061,600
04 Oct 20214,026.704,037.353,993.873,996.413,996.4126,074,700
01 Oct 20214,037.164,055.013,981.814,035.304,035.3034,489,200
30 Sept 20214,089.164,116.354,048.084,048.084,048.0839,716,900
29 Sept 20214,070.454,108.224,070.454,080.224,080.2228,452,300
28 Sept 20214,160.474,160.474,056.174,058.824,058.8242,079,300
27 Sept 20214,164.634,196.074,159.604,165.484,165.4838,017,500
24 Sept 20214,188.434,188.434,149.944,158.514,158.5126,615,400
23 Sept 20214,158.214,206.114,158.214,194.924,194.9234,075,700
22 Sept 20214,104.434,150.194,104.434,150.194,150.1932,150,600
21 Sept 20214,049.694,106.764,049.694,097.514,097.5136,490,700
20 Sept 20214,102.194,102.194,011.494,043.634,043.6350,987,600
17 Sept 20214,180.284,213.734,119.274,130.844,130.8469,032,400
16 Sept 20214,151.634,190.174,151.634,169.874,169.8733,372,200
15 Sept 20214,188.924,196.604,145.944,145.944,145.9433,864,000
14 Sept 20214,188.354,202.444,163.954,191.674,191.6726,396,800
13 Sept 20214,174.674,210.624,174.674,189.534,189.5325,543,800
10 Sept 20214,184.054,205.224,161.094,170.354,170.3523,727,900
09 Sept 20214,171.464,194.594,134.804,177.114,177.1123,634,700
08 Sept 20214,219.824,219.824,160.374,177.154,177.1528,205,800
07 Sept 20214,244.404,245.764,219.864,225.014,225.0119,617,700
06 Sept 20214,204.074,252.784,204.074,246.134,246.1314,030,400
03 Sept 20214,234.264,234.264,182.964,201.984,201.9822,430,000
02 Sept 20214,225.034,239.024,219.424,232.104,232.1018,496,400
01 Sept 20214,207.004,251.394,207.004,227.274,227.2728,014,200
31 Aug 20214,201.774,222.624,175.324,196.414,196.4132,956,600
30 Aug 20214,191.994,202.874,191.794,198.804,198.8011,036,000
27 Aug 20214,167.394,192.094,160.474,190.984,190.9814,670,600
26 Aug 20214,172.324,176.284,141.334,169.874,169.8720,147,000
25 Aug 20214,178.174,188.234,178.174,181.124,181.1217,482,400
24 Aug 20214,182.684,197.674,163.694,178.084,178.0817,977,500
23 Aug 20214,160.764,184.034,157.494,176.424,176.4220,011,300
20 Aug 20214,125.304,150.664,105.994,147.504,147.5022,116,000
19 Aug 20214,183.744,183.744,082.074,124.714,124.7131,924,300
18 Aug 20214,197.324,199.504,179.584,189.424,189.4222,129,400
17 Aug 20214,197.854,202.024,172.674,196.404,196.4028,102,900
16 Aug 20214,219.794,219.794,188.974,202.444,202.4420,108,600
13 Aug 20214,225.734,242.264,223.494,229.704,229.7018,086,900
12 Aug 20214,205.744,232.224,204.124,226.334,226.3320,472,100
11 Aug 20214,189.634,219.064,184.874,206.334,206.3323,519,200
10 Aug 20214,178.594,197.124,178.594,187.824,187.8216,678,300
09 Aug 20214,175.574,186.054,170.954,177.154,177.1518,159,400
06 Aug 20214,159.044,183.924,155.164,174.544,174.5428,549,500
05 Aug 20214,141.304,166.144,141.304,161.084,161.0822,244,000
04 Aug 20214,124.334,150.094,124.334,144.904,144.9023,473,300
03 Aug 20214,114.524,129.214,102.134,117.954,117.9521,789,200
02 Aug 20214,095.504,135.684,095.504,116.624,116.6222,391,100
30 Jul 20214,113.114,114.284,078.334,089.304,089.3030,295,500
29 Jul 20214,104.984,128.814,104.984,116.774,116.7722,534,200
28 Jul 20214,067.844,103.454,065.254,103.034,103.0321,437,300
27 Jul 20214,099.804,099.804,056.234,064.834,064.8322,912,400
26 Jul 20214,103.504,106.404,072.864,102.594,102.5925,844,200
23 Jul 20214,066.704,111.434,066.704,109.104,109.1021,702,700
22 Jul 20214,037.944,078.584,037.944,059.054,059.0522,556,300
21 Jul 20213,973.904,029.093,973.904,026.684,026.6828,961,700
20 Jul 20213,937.403,979.283,920.933,956.343,956.3428,529,200
19 Jul 20214,018.914,018.913,904.783,928.533,928.5337,554,400
16 Jul 20214,060.224,072.584,014.584,035.774,035.7724,114,500
15 Jul 20214,096.004,096.004,046.044,056.394,056.3922,665,700
14 Jul 20214,088.104,104.834,077.144,099.504,099.50-
13 Jul 20214,094.264,100.814,084.784,094.564,094.5623,209,800
12 Jul 20214,068.644,098.764,046.114,093.384,093.3818,349,400
09 Jul 20213,996.724,068.143,996.724,068.094,068.0926,168,200
08 Jul 20214,070.744,070.743,961.983,991.663,991.6639,132,300
07 Jul 20214,055.644,083.114,055.644,078.534,078.5324,348,900
06 Jul 20214,087.504,087.504,038.774,052.674,052.6723,456,700
05 Jul 20214,081.084,095.154,057.914,087.374,087.3714,808,700
02 Jul 20214,082.704,099.994,076.234,084.314,084.3118,773,900
01 Jul 20214,068.204,113.584,049.604,078.894,078.8922,439,000
30 Jun 20214,104.754,111.984,048.054,064.304,064.3030,687,000
29 Jun 20214,092.304,124.334,090.294,107.514,107.5120,700,500
28 Jun 20214,119.874,125.734,089.004,089.914,089.9118,089,700
25 Jun 20214,123.944,127.454,105.764,120.664,120.6620,992,600
24 Jun 20214,083.054,126.414,083.054,122.434,122.4322,803,800
23 Jun 20214,126.104,133.984,075.944,075.944,075.9420,789,500
22 Jun 20214,112.344,128.404,093.474,123.134,123.1321,209,500
21 Jun 20214,079.424,114.194,049.604,112.334,112.3325,928,900
18 Jun 20214,155.784,165.594,078.764,083.374,083.3765,764,800
17 Jun 20214,144.914,164.584,131.424,158.144,158.1430,558,000
16 Jun 20214,145.504,156.814,138.754,151.764,151.7625,245,000
15 Jun 20214,144.804,158.364,143.524,143.524,143.5221,048,300
14 Jun 20214,134.794,155.244,127.944,132.674,132.6721,482,000
11 Jun 20214,098.044,128.994,097.994,126.704,126.7021,152,700
10 Jun 20214,099.074,109.204,080.154,096.074,096.0725,788,700
09 Jun 20214,095.144,102.064,078.164,096.854,096.8518,185,000
08 Jun 20214,098.634,115.624,092.764,096.014,096.0124,823,900
07 Jun 20214,089.274,107.034,069.524,097.654,097.6523,910,700
04 Jun 20214,079.294,091.954,070.354,089.384,089.3823,525,900
03 Jun 20214,088.954,088.954,051.814,079.244,079.2423,186,200
02 Jun 20214,072.104,088.524,064.074,088.504,088.5023,880,600
01 Jun 20214,044.074,101.264,044.074,071.754,071.7525,122,300
31 May 20214,068.114,071.744,037.254,039.464,039.4617,651,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...