ESTX 50 PR.EUR (^STOXX50E)
Zurich - Zurich Delayed price. Currency in EUR
Add to watchlist
As of 03:39PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 3,464.39 | 3,477.04 | 3,364.20 | 3,368.50 | 3,368.50 | - |
| 04 Jul 2022 | 3,458.99 | 3,476.63 | 3,445.39 | 3,452.42 | 3,452.42 | 28,136,000 |
| 01 Jul 2022 | 3,450.62 | 3,471.25 | 3,405.44 | 3,448.31 | 3,448.31 | 34,144,000 |
| 30 Jun 2022 | 3,501.20 | 3,501.20 | 3,414.74 | 3,454.86 | 3,454.86 | 47,870,300 |
| 29 Jun 2022 | 3,534.82 | 3,534.82 | 3,495.18 | 3,514.32 | 3,514.32 | 27,093,600 |
| 28 Jun 2022 | 3,545.92 | 3,583.46 | 3,545.89 | 3,549.29 | 3,549.29 | 28,200,500 |
| 27 Jun 2022 | 3,537.86 | 3,595.67 | 3,523.97 | 3,538.88 | 3,538.88 | 33,202,600 |
| 24 Jun 2022 | 3,443.28 | 3,538.94 | 3,443.28 | 3,533.17 | 3,533.17 | 33,373,800 |
| 23 Jun 2022 | 3,456.35 | 3,481.85 | 3,411.83 | 3,436.29 | 3,436.29 | 39,573,200 |
| 22 Jun 2022 | 3,494.00 | 3,494.00 | 3,413.04 | 3,464.64 | 3,464.64 | 31,496,400 |
| 21 Jun 2022 | 3,469.83 | 3,524.24 | 3,469.83 | 3,494.00 | 3,494.00 | 28,682,300 |
| 20 Jun 2022 | 3,443.25 | 3,469.85 | 3,429.40 | 3,469.83 | 3,469.83 | 27,025,000 |
| 17 Jun 2022 | 3,433.56 | 3,485.94 | 3,422.78 | 3,438.46 | 3,438.46 | 73,481,500 |
| 16 Jun 2022 | 3,528.11 | 3,528.11 | 3,420.65 | 3,427.91 | 3,427.91 | 40,203,200 |
| 15 Jun 2022 | 3,496.28 | 3,549.27 | 3,487.44 | 3,532.32 | 3,532.32 | 42,377,900 |
| 14 Jun 2022 | 3,512.04 | 3,540.87 | 3,466.69 | 3,475.18 | 3,475.18 | 35,902,300 |
| 13 Jun 2022 | 3,581.87 | 3,581.87 | 3,494.31 | 3,502.50 | 3,502.50 | 48,850,900 |
| 10 Jun 2022 | 3,716.56 | 3,716.56 | 3,596.64 | 3,599.20 | 3,599.20 | 56,996,300 |
| 09 Jun 2022 | 3,780.03 | 3,788.97 | 3,719.52 | 3,724.45 | 3,724.45 | 32,691,000 |
| 08 Jun 2022 | 3,815.77 | 3,823.98 | 3,768.43 | 3,788.93 | 3,788.93 | 27,006,900 |
| 07 Jun 2022 | 3,830.21 | 3,830.21 | 3,783.35 | 3,806.74 | 3,806.74 | 22,608,200 |
| 03 Jun 2022 | 3,813.29 | 3,822.37 | 3,777.47 | 3,783.66 | 3,783.66 | 20,349,100 |
| 02 Jun 2022 | 3,761.19 | 3,799.18 | 3,761.19 | 3,795.13 | 3,795.13 | 18,420,000 |
| 01 Jun 2022 | 3,800.10 | 3,813.04 | 3,755.06 | 3,759.54 | 3,759.54 | 29,497,900 |
| 31 May 2022 | 3,833.03 | 3,833.73 | 3,780.41 | 3,789.21 | 3,789.21 | 53,942,600 |
| 30 May 2022 | 3,817.71 | 3,852.68 | 3,817.71 | 3,841.62 | 3,841.62 | 25,414,500 |
| 27 May 2022 | 3,744.63 | 3,808.86 | 3,744.63 | 3,808.86 | 3,808.86 | 27,506,100 |
| 25 May 2022 | 3,652.39 | 3,690.82 | 3,633.78 | 3,677.10 | 3,677.10 | 32,818,300 |
| 24 May 2022 | 3,700.12 | 3,700.12 | 3,645.51 | 3,647.56 | 3,647.56 | 31,888,600 |
| 23 May 2022 | 3,669.53 | 3,708.39 | 3,653.14 | 3,708.39 | 3,708.39 | 31,080,500 |
| 20 May 2022 | 3,650.09 | 3,710.67 | 3,645.77 | 3,657.03 | 3,657.03 | 37,523,800 |
| 19 May 2022 | 3,662.53 | 3,662.53 | 3,592.01 | 3,633.33 | 3,633.33 | 32,438,400 |
| 18 May 2022 | 3,745.24 | 3,752.29 | 3,684.36 | 3,690.74 | 3,690.74 | 27,470,800 |
| 17 May 2022 | 3,696.01 | 3,752.14 | 3,696.01 | 3,741.51 | 3,741.51 | 29,254,100 |
| 16 May 2022 | 3,695.78 | 3,705.23 | 3,660.19 | 3,685.34 | 3,685.34 | 25,624,100 |
| 13 May 2022 | 3,628.25 | 3,703.42 | 3,628.25 | 3,703.42 | 3,703.42 | 30,820,400 |
| 12 May 2022 | 3,617.71 | 3,637.62 | 3,544.56 | 3,613.43 | 3,613.43 | 37,608,100 |
| 11 May 2022 | 3,575.16 | 3,647.87 | 3,553.72 | 3,647.87 | 3,647.87 | 40,397,400 |
| 10 May 2022 | 3,537.66 | 3,611.08 | 3,537.66 | 3,554.80 | 3,554.80 | 36,975,300 |
| 09 May 2022 | 3,618.45 | 3,628.25 | 3,526.86 | 3,526.86 | 3,526.86 | 34,328,300 |
| 06 May 2022 | 3,678.85 | 3,678.85 | 3,602.77 | 3,629.17 | 3,629.17 | 47,206,400 |
| 05 May 2022 | 3,744.91 | 3,814.11 | 3,684.45 | 3,696.63 | 3,696.63 | 41,075,500 |
| 04 May 2022 | 3,758.44 | 3,767.66 | 3,724.95 | 3,724.99 | 3,724.99 | 26,726,600 |
| 03 May 2022 | 3,738.49 | 3,773.30 | 3,727.52 | 3,761.19 | 3,761.19 | 31,995,200 |
| 02 May 2022 | 3,772.91 | 3,772.91 | 3,692.82 | 3,732.44 | 3,732.44 | 29,907,400 |
| 29 Apr 2022 | 3,785.58 | 3,833.89 | 3,785.58 | 3,802.86 | 3,802.86 | 35,628,500 |
| 28 Apr 2022 | 3,750.21 | 3,809.24 | 3,731.95 | 3,777.02 | 3,777.02 | 34,553,600 |
| 27 Apr 2022 | 3,719.35 | 3,748.97 | 3,675.54 | 3,734.64 | 3,734.64 | 44,556,600 |
| 26 Apr 2022 | 3,769.66 | 3,804.96 | 3,717.98 | 3,721.36 | 3,721.36 | 43,591,400 |
| 25 Apr 2022 | 3,826.96 | 3,826.96 | 3,739.67 | 3,757.59 | 3,757.59 | 34,942,000 |
| 22 Apr 2022 | 3,905.80 | 3,905.80 | 3,838.19 | 3,840.01 | 3,840.01 | 36,305,200 |
| 21 Apr 2022 | 3,901.33 | 3,954.30 | 3,897.46 | 3,928.03 | 3,928.03 | 28,253,800 |
| 20 Apr 2022 | 3,835.16 | 3,905.75 | 3,833.46 | 3,896.81 | 3,896.81 | 33,043,600 |
| 19 Apr 2022 | 3,842.07 | 3,848.63 | 3,793.47 | 3,830.76 | 3,830.76 | 27,117,700 |
| 14 Apr 2022 | 3,834.33 | 3,859.59 | 3,823.85 | 3,848.68 | 3,848.68 | 31,407,300 |
| 13 Apr 2022 | 3,827.47 | 3,833.98 | 3,788.87 | 3,827.96 | 3,827.96 | 27,163,700 |
| 12 Apr 2022 | 3,818.76 | 3,853.23 | 3,763.32 | 3,831.47 | 3,831.47 | 33,593,000 |
| 11 Apr 2022 | 3,845.70 | 3,870.06 | 3,813.16 | 3,839.62 | 3,839.62 | 28,850,700 |
| 08 Apr 2022 | 3,812.08 | 3,872.59 | 3,812.08 | 3,858.37 | 3,858.37 | 32,208,000 |
| 07 Apr 2022 | 3,836.46 | 3,874.29 | 3,797.60 | 3,802.01 | 3,802.01 | 34,691,100 |
| 06 Apr 2022 | 3,915.53 | 3,915.53 | 3,792.56 | 3,824.69 | 3,824.69 | 46,123,100 |
| 05 Apr 2022 | 3,952.58 | 3,969.04 | 3,896.62 | 3,917.85 | 3,917.85 | 33,315,200 |
| 04 Apr 2022 | 3,925.27 | 3,956.59 | 3,891.00 | 3,951.12 | 3,951.12 | 26,730,400 |
| 01 Apr 2022 | 3,906.57 | 3,935.73 | 3,895.70 | 3,918.68 | 3,918.68 | 28,145,300 |
| 31 Mar 2022 | 3,964.01 | 3,979.70 | 3,902.52 | 3,902.52 | 3,902.52 | 35,964,000 |
| 30 Mar 2022 | 3,997.46 | 3,997.46 | 3,942.81 | 3,959.14 | 3,959.14 | 34,135,500 |
| 29 Mar 2022 | 3,906.47 | 4,024.89 | 3,906.47 | 4,002.18 | 4,002.18 | 50,862,600 |
| 28 Mar 2022 | 3,870.33 | 3,946.78 | 3,870.33 | 3,887.10 | 3,887.10 | 33,829,800 |
| 25 Mar 2022 | 3,871.34 | 3,903.94 | 3,853.35 | 3,867.73 | 3,867.73 | 28,929,500 |
| 24 Mar 2022 | 3,874.32 | 3,892.91 | 3,845.44 | 3,863.39 | 3,863.39 | 31,635,100 |
| 23 Mar 2022 | 3,934.13 | 3,937.81 | 3,853.54 | 3,869.22 | 3,869.22 | 34,113,400 |
| 22 Mar 2022 | 3,886.26 | 3,935.45 | 3,886.26 | 3,926.12 | 3,926.12 | 32,175,200 |
| 21 Mar 2022 | 3,900.84 | 3,914.08 | 3,877.59 | 3,881.80 | 3,881.80 | 30,428,700 |
| 18 Mar 2022 | 3,886.49 | 3,902.44 | 3,824.02 | 3,902.44 | 3,902.44 | 63,142,100 |
| 17 Mar 2022 | 3,901.70 | 3,913.72 | 3,843.10 | 3,885.32 | 3,885.32 | 47,894,200 |
| 16 Mar 2022 | 3,766.79 | 3,929.96 | 3,766.79 | 3,889.69 | 3,889.69 | 64,059,900 |
| 15 Mar 2022 | 3,723.23 | 3,753.26 | 3,641.50 | 3,738.11 | 3,738.11 | 43,611,100 |
| 14 Mar 2022 | 3,694.76 | 3,789.58 | 3,694.76 | 3,741.10 | 3,741.10 | 41,810,600 |
| 11 Mar 2022 | 3,657.37 | 3,801.48 | 3,630.28 | 3,686.78 | 3,686.78 | 56,506,500 |
| 10 Mar 2022 | 3,764.64 | 3,764.64 | 3,627.13 | 3,651.39 | 3,651.39 | 61,005,800 |
| 09 Mar 2022 | 3,548.49 | 3,766.02 | 3,548.49 | 3,766.02 | 3,766.02 | 75,625,000 |
| 08 Mar 2022 | 3,489.16 | 3,610.95 | 3,469.20 | 3,505.29 | 3,505.29 | 71,843,700 |
| 07 Mar 2022 | 3,529.57 | 3,599.93 | 3,387.00 | 3,512.22 | 3,512.22 | 82,263,800 |
| 04 Mar 2022 | 3,723.97 | 3,723.97 | 3,556.01 | 3,556.01 | 3,556.01 | 74,416,700 |
| 03 Mar 2022 | 3,819.14 | 3,841.92 | 3,731.35 | 3,741.78 | 3,741.78 | 50,887,800 |
| 02 Mar 2022 | 3,755.27 | 3,849.72 | 3,720.72 | 3,820.59 | 3,820.59 | 67,451,800 |
| 01 Mar 2022 | 3,920.03 | 3,923.75 | 3,765.85 | 3,765.85 | 3,765.85 | 71,926,900 |
| 28 Feb 2022 | 3,940.99 | 3,940.99 | 3,825.08 | 3,924.23 | 3,924.23 | 77,052,100 |
| 25 Feb 2022 | 3,836.85 | 3,970.83 | 3,829.28 | 3,970.69 | 3,970.69 | 66,184,900 |
| 24 Feb 2022 | 3,939.51 | 3,939.51 | 3,765.42 | 3,829.29 | 3,829.29 | 88,823,100 |
| 23 Feb 2022 | 3,991.66 | 4,054.17 | 3,962.79 | 3,973.41 | 3,973.41 | 32,529,000 |
| 22 Feb 2022 | 3,960.20 | 4,016.46 | 3,894.99 | 3,985.47 | 3,985.47 | 43,502,500 |
| 21 Feb 2022 | 4,090.71 | 4,104.63 | 3,957.20 | 3,985.71 | 3,985.71 | 29,685,200 |
| 18 Feb 2022 | 4,107.72 | 4,128.73 | 4,054.72 | 4,074.28 | 4,074.28 | 32,432,200 |
| 17 Feb 2022 | 4,139.88 | 4,158.44 | 4,092.79 | 4,113.19 | 4,113.19 | 32,105,300 |
| 16 Feb 2022 | 4,149.56 | 4,180.32 | 4,117.17 | 4,137.22 | 4,137.22 | 31,014,500 |
| 15 Feb 2022 | 4,059.25 | 4,143.71 | 4,043.57 | 4,143.71 | 4,143.71 | 38,905,400 |
| 14 Feb 2022 | 4,125.31 | 4,125.31 | 4,002.91 | 4,064.45 | 4,064.45 | 53,341,700 |
| 11 Feb 2022 | 4,170.73 | 4,177.91 | 4,133.35 | 4,155.23 | 4,155.23 | 39,788,800 |
| 10 Feb 2022 | 4,208.20 | 4,239.61 | 4,169.84 | 4,197.07 | 4,197.07 | 46,945,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
