UK markets close in 23 minutes

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Delayed price. Currency in EUR
Add to watchlist
4,102.26-14.51 (-0.35%)
As of 4:52PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20214,113.114,114.284,078.334,102.264,102.26-
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
28 May 20214,042.374,075.874,042.374,070.564,070.5622,778,200
27 May 20214,028.754,056.794,019.854,039.214,039.2145,813,400
26 May 20214,039.574,054.144,022.054,031.674,031.6725,921,600
25 May 20214,042.494,056.954,036.044,036.044,036.0424,819,400
21 May 20214,001.534,032.973,999.114,025.784,025.7831,686,500
20 May 20213,948.633,999.913,936.793,999.913,999.9125,602,600
19 May 20213,995.703,995.703,892.723,936.743,936.7432,610,000
18 May 20214,014.684,043.213,996.754,005.344,005.3428,234,500
17 May 20214,018.164,032.113,993.884,006.844,006.8425,369,600
14 May 20213,970.764,017.443,961.104,017.444,017.4426,881,300
12 May 20213,947.653,964.803,925.853,947.433,947.4334,878,300
11 May 20214,020.494,020.493,917.643,946.063,946.0634,990,600
10 May 20214,031.994,035.664,014.674,023.354,023.3529,530,900
07 May 20213,999.934,034.253,999.934,034.254,034.2527,533,900
06 May 20213,997.704,022.743,974.823,999.443,999.4434,946,400
05 May 20213,927.294,003.093,927.294,002.794,002.7930,131,400
04 May 20214,001.134,018.143,919.463,924.803,924.8035,163,600
03 May 20213,979.504,009.733,965.504,000.254,000.2520,815,100
30 Apr 20213,993.194,004.843,974.723,974.743,974.7428,081,300
29 Apr 20214,021.444,033.873,985.253,996.903,996.9034,482,600
28 Apr 20214,011.024,026.744,006.344,015.034,015.0328,225,100
27 Apr 20214,017.924,019.214,001.244,011.914,011.9127,504,300
26 Apr 20214,013.074,026.334,004.534,020.834,020.8325,159,000
23 Apr 20214,011.104,016.823,981.874,013.344,013.3419,471,300
22 Apr 20213,979.584,017.193,979.584,014.804,014.8020,988,200
21 Apr 20213,943.193,985.313,943.193,976.413,976.4127,397,700
20 Apr 20214,014.014,018.663,935.833,940.463,940.4633,916,600
19 Apr 20214,033.594,040.884,017.704,019.914,019.9123,393,900
16 Apr 20213,992.564,037.613,991.204,032.994,032.9936,668,500
15 Apr 20213,978.393,997.693,978.393,993.433,993.4323,965,400
14 Apr 20213,973.333,982.083,968.683,976.283,976.2823,439,500
13 Apr 20213,964.913,980.573,953.263,966.993,966.9924,474,700
12 Apr 20213,978.543,980.523,961.903,961.903,961.9019,441,500
09 Apr 20213,978.843,987.733,970.413,978.843,978.8421,456,100
08 Apr 20213,961.003,977.923,961.003,977.833,977.8328,520,500
07 Apr 20213,965.863,971.893,952.123,956.773,956.7722,480,200
06 Apr 20213,950.183,988.103,950.183,970.423,970.4231,219,800
01 Apr 20213,922.363,948.993,922.363,945.963,945.9620,590,100
31 Mar 20213,923.923,925.973,910.903,919.213,919.2129,086,600
30 Mar 20213,885.113,929.493,885.113,926.203,926.2028,353,300
29 Mar 20213,871.823,890.203,867.253,882.873,882.8722,652,500
26 Mar 20213,841.463,871.883,841.463,866.683,866.6824,742,600
25 Mar 20213,822.593,832.573,784.093,832.573,832.5724,354,600
24 Mar 20213,820.783,833.663,803.843,832.553,832.5527,168,000
23 Mar 20213,827.543,842.373,804.903,827.023,827.0227,885,100
22 Mar 20213,828.663,841.493,811.803,833.843,833.8426,109,800
19 Mar 20213,851.613,861.653,819.383,837.023,837.0286,400,200
18 Mar 20213,856.763,874.913,852.253,867.543,867.5448,265,500
17 Mar 20213,846.583,853.663,838.433,849.743,849.74336,000
16 Mar 20213,842.333,856.783,838.223,850.963,850.96371,200
15 Mar 20213,840.853,857.073,818.203,829.843,829.8432,094,800
12 Mar 20213,840.733,840.733,818.253,833.363,833.3627,642,900
11 Mar 20213,827.183,846.513,827.183,845.643,845.6436,672,200
10 Mar 20213,780.263,822.663,780.003,819.923,819.9234,473,700
09 Mar 20213,759.263,795.633,754.623,786.053,786.0543,297,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...