UK markets open in 7 hours 24 minutes
NIKKEI 225
28,142.37-492.84(-1.72%)HANG SENG
29,297.53-93.77(-0.32%)CRUDE OIL
52.36-0.49(-0.93%)
ESTX 50 PR.EUR (^STOXX50E)
Zurich - Zurich Delayed price. Currency in EUR
Add to watchlist
3,536.38-56.45 (-1.57%)
At close: 5:50PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2021 | 3,593.19 | 3,593.19 | 3,502.74 | 3,536.38 | 3,536.38 | - |
| 26 Jan 2021 | 3,551.21 | 3,607.42 | 3,551.21 | 3,592.83 | 3,592.83 | 43,380,300 |
| 25 Jan 2021 | 3,614.72 | 3,621.49 | 3,540.25 | 3,553.14 | 3,553.14 | 42,055,600 |
| 22 Jan 2021 | 3,611.43 | 3,611.43 | 3,570.68 | 3,602.41 | 3,602.41 | 32,662,800 |
| 21 Jan 2021 | 3,637.86 | 3,649.73 | 3,616.50 | 3,618.35 | 3,618.35 | 28,630,500 |
| 20 Jan 2021 | 3,603.80 | 3,630.44 | 3,603.57 | 3,624.04 | 3,624.04 | 27,547,400 |
| 19 Jan 2021 | 3,618.03 | 3,623.26 | 3,591.73 | 3,595.42 | 3,595.42 | 25,092,300 |
| 18 Jan 2021 | - | - | - | - | - | - |
| 15 Jan 2021 | 3,633.41 | 3,633.46 | 3,573.60 | 3,599.55 | 3,599.55 | 39,021,900 |
| 14 Jan 2021 | 3,619.30 | 3,647.32 | 3,619.30 | 3,641.37 | 3,641.37 | 35,167,600 |
| 13 Jan 2021 | 3,615.02 | 3,624.19 | 3,599.49 | 3,616.51 | 3,616.51 | 27,858,200 |
| 12 Jan 2021 | 3,622.37 | 3,633.68 | 3,600.06 | 3,612.13 | 3,612.13 | 33,480,900 |
| 11 Jan 2021 | 3,636.67 | 3,641.74 | 3,595.11 | 3,620.62 | 3,620.62 | 30,540,000 |
| 08 Jan 2021 | 3,632.14 | 3,657.83 | 3,630.71 | 3,645.05 | 3,645.05 | 33,364,700 |
| 07 Jan 2021 | 3,621.16 | 3,635.64 | 3,604.13 | 3,622.42 | 3,622.42 | 36,856,200 |
| 06 Jan 2021 | 3,559.81 | 3,620.57 | 3,547.45 | 3,611.08 | 3,611.08 | 50,984,300 |
| 05 Jan 2021 | 3,554.24 | 3,574.98 | 3,524.63 | 3,547.85 | 3,547.85 | 31,896,700 |
| 04 Jan 2021 | 3,565.68 | 3,609.91 | 3,548.31 | 3,564.39 | 3,564.39 | 31,524,100 |
| 30 Dec 2020 | 3,580.91 | 3,591.25 | 3,569.62 | 3,571.59 | 3,571.59 | 16,178,100 |
| 29 Dec 2020 | 3,580.45 | 3,603.17 | 3,576.76 | 3,581.37 | 3,581.37 | 18,324,600 |
| 28 Dec 2020 | 3,554.13 | 3,583.21 | 3,554.13 | 3,575.41 | 3,575.41 | 19,599,700 |
| 23 Dec 2020 | 3,502.43 | 3,544.55 | 3,502.43 | 3,539.26 | 3,539.26 | 25,529,100 |
| 22 Dec 2020 | 3,455.94 | 3,503.03 | 3,455.94 | 3,497.49 | 3,497.49 | 26,354,300 |
| 21 Dec 2020 | 3,516.66 | 3,516.66 | 3,401.14 | 3,448.68 | 3,448.68 | 50,408,100 |
| 18 Dec 2020 | 3,556.15 | 3,586.44 | 3,544.77 | 3,545.74 | 3,545.74 | 69,147,500 |
| 17 Dec 2020 | 3,550.37 | 3,573.45 | 3,550.37 | 3,560.87 | 3,560.87 | 32,518,600 |
| 16 Dec 2020 | 3,524.12 | 3,560.71 | 3,523.93 | 3,543.00 | 3,543.00 | 38,833,500 |
| 15 Dec 2020 | 3,503.38 | 3,528.83 | 3,497.47 | 3,521.50 | 3,521.50 | 32,146,400 |
| 14 Dec 2020 | 3,497.84 | 3,531.95 | 3,497.84 | 3,503.96 | 3,503.96 | 32,494,200 |
| 11 Dec 2020 | 3,515.83 | 3,515.83 | 3,461.47 | 3,485.84 | 3,485.84 | 35,371,700 |
| 10 Dec 2020 | 3,529.04 | 3,541.24 | 3,498.96 | 3,522.31 | 3,522.31 | 38,432,300 |
| 09 Dec 2020 | 3,532.04 | 3,557.39 | 3,527.42 | 3,529.02 | 3,529.02 | 31,808,900 |
| 08 Dec 2020 | 3,522.99 | 3,531.69 | 3,503.28 | 3,525.87 | 3,525.87 | 25,582,800 |
| 07 Dec 2020 | 3,536.05 | 3,536.05 | 3,499.14 | 3,530.08 | 3,530.08 | 32,036,800 |
| 04 Dec 2020 | 3,516.18 | 3,540.69 | 3,516.18 | 3,539.27 | 3,539.27 | 46,292,000 |
| 03 Dec 2020 | 3,520.53 | 3,523.60 | 3,502.65 | 3,517.10 | 3,517.10 | 34,857,500 |
| 02 Dec 2020 | 3,515.64 | 3,523.30 | 3,502.10 | 3,521.32 | 3,521.32 | 41,426,400 |
| 01 Dec 2020 | 3,499.28 | 3,532.91 | 3,499.28 | 3,525.24 | 3,525.24 | 41,995,600 |
| 30 Nov 2020 | 3,518.91 | 3,538.52 | 3,492.54 | 3,492.54 | 3,492.54 | 53,483,100 |
| 27 Nov 2020 | 3,509.79 | 3,536.46 | 3,507.97 | 3,527.79 | 3,527.79 | 44,686,100 |
| 26 Nov 2020 | 3,518.67 | 3,524.08 | 3,508.70 | 3,510.94 | 3,510.94 | 27,287,600 |
| 25 Nov 2020 | 3,513.77 | 3,520.74 | 3,494.07 | 3,511.90 | 3,511.90 | 48,980,900 |
| 24 Nov 2020 | 3,476.61 | 3,510.62 | 3,476.61 | 3,507.98 | 3,507.98 | 52,932,600 |
| 23 Nov 2020 | 3,480.59 | 3,506.24 | 3,463.04 | 3,463.04 | 3,463.04 | 36,743,100 |
| 20 Nov 2020 | 3,447.96 | 3,484.29 | 3,442.81 | 3,467.60 | 3,467.60 | 37,867,200 |
| 19 Nov 2020 | 3,466.67 | 3,466.67 | 3,440.22 | 3,451.97 | 3,451.97 | 38,187,600 |
| 18 Nov 2020 | 3,463.97 | 3,489.31 | 3,451.89 | 3,482.17 | 3,482.17 | 41,195,400 |
| 17 Nov 2020 | 3,461.54 | 3,471.90 | 3,442.70 | 3,468.48 | 3,468.48 | 40,480,000 |
| 16 Nov 2020 | 3,447.86 | 3,497.10 | 3,440.05 | 3,466.21 | 3,466.21 | 55,798,900 |
| 13 Nov 2020 | 3,423.63 | 3,457.59 | 3,416.18 | 3,432.07 | 3,432.07 | 41,525,000 |
| 12 Nov 2020 | 3,453.36 | 3,457.71 | 3,421.96 | 3,428.20 | 3,428.20 | 45,823,200 |
| 11 Nov 2020 | 3,444.57 | 3,473.82 | 3,433.26 | 3,467.30 | 3,467.30 | 51,670,000 |
| 10 Nov 2020 | 3,405.49 | 3,460.08 | 3,396.40 | 3,442.62 | 3,442.62 | 98,233,400 |
| 09 Nov 2020 | 3,217.40 | 3,442.12 | 3,217.40 | 3,407.91 | 3,407.91 | 106,006,300 |
| 06 Nov 2020 | 3,210.37 | 3,224.49 | 3,168.97 | 3,204.05 | 3,204.05 | 38,532,500 |
| 05 Nov 2020 | 3,167.78 | 3,222.51 | 3,167.78 | 3,215.56 | 3,215.56 | 46,046,100 |
| 04 Nov 2020 | 3,083.79 | 3,164.56 | 3,043.19 | 3,161.07 | 3,161.07 | 52,144,900 |
| 03 Nov 2020 | 3,030.89 | 3,101.04 | 3,030.89 | 3,098.72 | 3,098.72 | 45,463,700 |
| 02 Nov 2020 | 2,969.37 | 3,029.85 | 2,953.92 | 3,019.54 | 3,019.54 | 38,685,900 |
| 30 Oct 2020 | 2,950.28 | 2,972.45 | 2,928.56 | 2,958.21 | 2,958.21 | 45,697,100 |
| 29 Oct 2020 | 2,961.49 | 2,985.50 | 2,920.87 | 2,960.03 | 2,960.03 | 55,410,200 |
| 28 Oct 2020 | 3,058.86 | 3,058.86 | 2,932.95 | 2,963.54 | 2,963.54 | 59,924,100 |
| 27 Oct 2020 | 3,109.08 | 3,112.32 | 3,065.65 | 3,070.60 | 3,070.60 | 40,133,600 |
| 26 Oct 2020 | 3,181.95 | 3,181.95 | 3,103.79 | 3,105.25 | 3,105.25 | 30,262,900 |
| 23 Oct 2020 | 3,167.96 | 3,217.96 | 3,162.37 | 3,198.86 | 3,198.86 | 28,506,900 |
| 22 Oct 2020 | 3,180.96 | 3,185.03 | 3,135.48 | 3,171.41 | 3,171.41 | 28,351,500 |
| 21 Oct 2020 | 3,232.63 | 3,238.07 | 3,176.95 | 3,180.70 | 3,180.70 | 30,459,900 |
| 20 Oct 2020 | 3,239.75 | 3,250.97 | 3,223.79 | 3,227.87 | 3,227.87 | 30,353,500 |
| 19 Oct 2020 | 3,250.13 | 3,282.55 | 3,226.44 | 3,242.51 | 3,242.51 | 21,113,800 |
| 16 Oct 2020 | 3,197.29 | 3,258.93 | 3,197.29 | 3,245.47 | 3,245.47 | 38,098,800 |
| 15 Oct 2020 | 3,269.87 | 3,269.87 | 3,174.64 | 3,192.69 | 3,192.69 | 40,918,700 |
| 14 Oct 2020 | 3,279.20 | 3,287.84 | 3,264.61 | 3,273.28 | 3,273.28 | 24,136,500 |
| 13 Oct 2020 | 3,298.63 | 3,298.63 | 3,264.74 | 3,279.19 | 3,279.19 | 27,899,000 |
| 12 Oct 2020 | 3,276.50 | 3,305.77 | 3,272.50 | 3,298.12 | 3,298.12 | 24,552,700 |
| 09 Oct 2020 | 3,256.86 | 3,276.36 | 3,254.13 | 3,273.12 | 3,273.12 | 28,062,700 |
| 08 Oct 2020 | 3,239.95 | 3,270.27 | 3,234.48 | 3,255.76 | 3,255.76 | 31,560,600 |
| 07 Oct 2020 | 3,229.93 | 3,245.62 | 3,219.33 | 3,233.43 | 3,233.43 | 30,795,800 |
| 06 Oct 2020 | 3,223.64 | 3,251.11 | 3,201.98 | 3,233.30 | 3,233.30 | 34,419,500 |
| 05 Oct 2020 | 3,200.49 | 3,224.35 | 3,199.63 | 3,220.22 | 3,220.22 | 27,974,800 |
| 02 Oct 2020 | 3,180.83 | 3,190.93 | 3,147.28 | 3,190.93 | 3,190.93 | 29,224,800 |
| 01 Oct 2020 | 3,207.17 | 3,224.40 | 3,178.11 | 3,194.09 | 3,194.09 | 31,975,300 |
| 30 Sep 2020 | 3,208.91 | 3,225.94 | 3,181.03 | 3,193.61 | 3,193.61 | 31,421,800 |
| 29 Sep 2020 | 3,222.32 | 3,224.83 | 3,197.10 | 3,214.30 | 3,214.30 | 26,378,700 |
| 28 Sep 2020 | 3,144.52 | 3,227.43 | 3,144.52 | 3,223.19 | 3,223.19 | 33,765,100 |
| 25 Sep 2020 | 3,159.28 | 3,160.56 | 3,097.67 | 3,137.06 | 3,137.06 | 34,434,700 |
| 24 Sep 2020 | 3,166.02 | 3,181.13 | 3,143.61 | 3,159.64 | 3,159.64 | 36,726,900 |
| 23 Sep 2020 | 3,170.55 | 3,223.72 | 3,170.55 | 3,180.11 | 3,180.11 | 40,764,500 |
| 22 Sep 2020 | 3,165.72 | 3,195.18 | 3,164.13 | 3,164.13 | 3,164.13 | 42,736,000 |
| 21 Sep 2020 | 3,277.42 | 3,277.42 | 3,150.61 | 3,160.95 | 3,160.95 | 67,334,300 |
| 18 Sep 2020 | 3,315.30 | 3,326.79 | 3,283.69 | 3,283.69 | 3,283.69 | 137,350,900 |
| 17 Sep 2020 | 3,332.86 | 3,332.86 | 3,285.27 | 3,316.57 | 3,316.57 | 38,205,500 |
| 16 Sep 2020 | 3,332.12 | 3,348.77 | 3,312.19 | 3,338.84 | 3,338.84 | 39,884,600 |
| 15 Sep 2020 | 3,318.40 | 3,344.51 | 3,307.36 | 3,332.26 | 3,332.26 | 31,133,000 |
| 14 Sep 2020 | 3,319.94 | 3,346.40 | 3,309.06 | 3,316.79 | 3,316.79 | 26,472,800 |
| 11 Sep 2020 | 3,312.78 | 3,329.09 | 3,292.42 | 3,315.81 | 3,315.81 | 36,522,100 |
| 10 Sep 2020 | 3,326.28 | 3,337.72 | 3,300.08 | 3,312.77 | 3,312.77 | 37,190,800 |
| 09 Sep 2020 | 3,266.87 | 3,332.99 | 3,266.87 | 3,324.83 | 3,324.83 | 38,254,800 |
| 08 Sep 2020 | 3,314.85 | 3,320.38 | 3,241.61 | 3,267.37 | 3,267.37 | 40,316,200 |
| 07 Sep 2020 | 3,264.43 | 3,320.55 | 3,264.43 | 3,314.07 | 3,314.07 | 30,641,700 |
| 04 Sep 2020 | 3,294.93 | 3,328.76 | 3,234.81 | 3,260.59 | 3,260.59 | 52,021,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
