UK markets open in 7 hours 24 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20213,593.193,593.193,502.743,536.383,536.38-
26 Jan 20213,551.213,607.423,551.213,592.833,592.8343,380,300
25 Jan 20213,614.723,621.493,540.253,553.143,553.1442,055,600
22 Jan 20213,611.433,611.433,570.683,602.413,602.4132,662,800
21 Jan 20213,637.863,649.733,616.503,618.353,618.3528,630,500
20 Jan 20213,603.803,630.443,603.573,624.043,624.0427,547,400
19 Jan 20213,618.033,623.263,591.733,595.423,595.4225,092,300
18 Jan 2021------
15 Jan 20213,633.413,633.463,573.603,599.553,599.5539,021,900
14 Jan 20213,619.303,647.323,619.303,641.373,641.3735,167,600
13 Jan 20213,615.023,624.193,599.493,616.513,616.5127,858,200
12 Jan 20213,622.373,633.683,600.063,612.133,612.1333,480,900
11 Jan 20213,636.673,641.743,595.113,620.623,620.6230,540,000
08 Jan 20213,632.143,657.833,630.713,645.053,645.0533,364,700
07 Jan 20213,621.163,635.643,604.133,622.423,622.4236,856,200
06 Jan 20213,559.813,620.573,547.453,611.083,611.0850,984,300
05 Jan 20213,554.243,574.983,524.633,547.853,547.8531,896,700
04 Jan 20213,565.683,609.913,548.313,564.393,564.3931,524,100
30 Dec 20203,580.913,591.253,569.623,571.593,571.5916,178,100
29 Dec 20203,580.453,603.173,576.763,581.373,581.3718,324,600
28 Dec 20203,554.133,583.213,554.133,575.413,575.4119,599,700
23 Dec 20203,502.433,544.553,502.433,539.263,539.2625,529,100
22 Dec 20203,455.943,503.033,455.943,497.493,497.4926,354,300
21 Dec 20203,516.663,516.663,401.143,448.683,448.6850,408,100
18 Dec 20203,556.153,586.443,544.773,545.743,545.7469,147,500
17 Dec 20203,550.373,573.453,550.373,560.873,560.8732,518,600
16 Dec 20203,524.123,560.713,523.933,543.003,543.0038,833,500
15 Dec 20203,503.383,528.833,497.473,521.503,521.5032,146,400
14 Dec 20203,497.843,531.953,497.843,503.963,503.9632,494,200
11 Dec 20203,515.833,515.833,461.473,485.843,485.8435,371,700
10 Dec 20203,529.043,541.243,498.963,522.313,522.3138,432,300
09 Dec 20203,532.043,557.393,527.423,529.023,529.0231,808,900
08 Dec 20203,522.993,531.693,503.283,525.873,525.8725,582,800
07 Dec 20203,536.053,536.053,499.143,530.083,530.0832,036,800
04 Dec 20203,516.183,540.693,516.183,539.273,539.2746,292,000
03 Dec 20203,520.533,523.603,502.653,517.103,517.1034,857,500
02 Dec 20203,515.643,523.303,502.103,521.323,521.3241,426,400
01 Dec 20203,499.283,532.913,499.283,525.243,525.2441,995,600
30 Nov 20203,518.913,538.523,492.543,492.543,492.5453,483,100
27 Nov 20203,509.793,536.463,507.973,527.793,527.7944,686,100
26 Nov 20203,518.673,524.083,508.703,510.943,510.9427,287,600
25 Nov 20203,513.773,520.743,494.073,511.903,511.9048,980,900
24 Nov 20203,476.613,510.623,476.613,507.983,507.9852,932,600
23 Nov 20203,480.593,506.243,463.043,463.043,463.0436,743,100
20 Nov 20203,447.963,484.293,442.813,467.603,467.6037,867,200
19 Nov 20203,466.673,466.673,440.223,451.973,451.9738,187,600
18 Nov 20203,463.973,489.313,451.893,482.173,482.1741,195,400
17 Nov 20203,461.543,471.903,442.703,468.483,468.4840,480,000
16 Nov 20203,447.863,497.103,440.053,466.213,466.2155,798,900
13 Nov 20203,423.633,457.593,416.183,432.073,432.0741,525,000
12 Nov 20203,453.363,457.713,421.963,428.203,428.2045,823,200
11 Nov 20203,444.573,473.823,433.263,467.303,467.3051,670,000
10 Nov 20203,405.493,460.083,396.403,442.623,442.6298,233,400
09 Nov 20203,217.403,442.123,217.403,407.913,407.91106,006,300
06 Nov 20203,210.373,224.493,168.973,204.053,204.0538,532,500
05 Nov 20203,167.783,222.513,167.783,215.563,215.5646,046,100
04 Nov 20203,083.793,164.563,043.193,161.073,161.0752,144,900
03 Nov 20203,030.893,101.043,030.893,098.723,098.7245,463,700
02 Nov 20202,969.373,029.852,953.923,019.543,019.5438,685,900
30 Oct 20202,950.282,972.452,928.562,958.212,958.2145,697,100
29 Oct 20202,961.492,985.502,920.872,960.032,960.0355,410,200
28 Oct 20203,058.863,058.862,932.952,963.542,963.5459,924,100
27 Oct 20203,109.083,112.323,065.653,070.603,070.6040,133,600
26 Oct 20203,181.953,181.953,103.793,105.253,105.2530,262,900
23 Oct 20203,167.963,217.963,162.373,198.863,198.8628,506,900
22 Oct 20203,180.963,185.033,135.483,171.413,171.4128,351,500
21 Oct 20203,232.633,238.073,176.953,180.703,180.7030,459,900
20 Oct 20203,239.753,250.973,223.793,227.873,227.8730,353,500
19 Oct 20203,250.133,282.553,226.443,242.513,242.5121,113,800
16 Oct 20203,197.293,258.933,197.293,245.473,245.4738,098,800
15 Oct 20203,269.873,269.873,174.643,192.693,192.6940,918,700
14 Oct 20203,279.203,287.843,264.613,273.283,273.2824,136,500
13 Oct 20203,298.633,298.633,264.743,279.193,279.1927,899,000
12 Oct 20203,276.503,305.773,272.503,298.123,298.1224,552,700
09 Oct 20203,256.863,276.363,254.133,273.123,273.1228,062,700
08 Oct 20203,239.953,270.273,234.483,255.763,255.7631,560,600
07 Oct 20203,229.933,245.623,219.333,233.433,233.4330,795,800
06 Oct 20203,223.643,251.113,201.983,233.303,233.3034,419,500
05 Oct 20203,200.493,224.353,199.633,220.223,220.2227,974,800
02 Oct 20203,180.833,190.933,147.283,190.933,190.9329,224,800
01 Oct 20203,207.173,224.403,178.113,194.093,194.0931,975,300
30 Sep 20203,208.913,225.943,181.033,193.613,193.6131,421,800
29 Sep 20203,222.323,224.833,197.103,214.303,214.3026,378,700
28 Sep 20203,144.523,227.433,144.523,223.193,223.1933,765,100
25 Sep 20203,159.283,160.563,097.673,137.063,137.0634,434,700
24 Sep 20203,166.023,181.133,143.613,159.643,159.6436,726,900
23 Sep 20203,170.553,223.723,170.553,180.113,180.1140,764,500
22 Sep 20203,165.723,195.183,164.133,164.133,164.1342,736,000
21 Sep 20203,277.423,277.423,150.613,160.953,160.9567,334,300
18 Sep 20203,315.303,326.793,283.693,283.693,283.69137,350,900
17 Sep 20203,332.863,332.863,285.273,316.573,316.5738,205,500
16 Sep 20203,332.123,348.773,312.193,338.843,338.8439,884,600
15 Sep 20203,318.403,344.513,307.363,332.263,332.2631,133,000
14 Sep 20203,319.943,346.403,309.063,316.793,316.7926,472,800
11 Sep 20203,312.783,329.093,292.423,315.813,315.8136,522,100
10 Sep 20203,326.283,337.723,300.083,312.773,312.7737,190,800
09 Sep 20203,266.873,332.993,266.873,324.833,324.8338,254,800
08 Sep 20203,314.853,320.383,241.613,267.373,267.3740,316,200
07 Sep 20203,264.433,320.553,264.433,314.073,314.0730,641,700
04 Sep 20203,294.933,328.763,234.813,260.593,260.5952,021,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...