Source EURO STOXX 50 ETF (SX5E.SW)
Swiss - Swiss Delayed price. Currency in EUR
Add to watchlist
As of 04:40PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 119.96 | 120.42 | 119.96 | 120.42 | 120.42 | 120 |
| 02 May 2024 | 120.14 | 120.14 | 119.68 | 120.06 | 120.06 | 171 |
| 30 Apr 2024 | 121.20 | 121.44 | 121.20 | 121.44 | 121.44 | 54 |
| 29 Apr 2024 | 122.22 | 122.26 | 122.22 | 122.26 | 122.26 | 495 |
| 26 Apr 2024 | 121.76 | 122.12 | 121.76 | 122.12 | 122.12 | 14 |
| 25 Apr 2024 | 121.08 | 121.12 | 121.08 | 121.12 | 121.12 | 25 |
| 24 Apr 2024 | 122.82 | 122.82 | 122.36 | 122.72 | 122.72 | 84 |
| 23 Apr 2024 | 120.90 | 121.34 | 120.90 | 121.34 | 121.34 | 13 |
| 22 Apr 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
| 19 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 18 Apr 2024 | 120.02 | 120.02 | 119.84 | 119.92 | 119.92 | 53 |
| 17 Apr 2024 | 120.20 | 120.20 | 120.08 | 120.08 | 120.08 | 147 |
| 16 Apr 2024 | 119.28 | 119.36 | 119.28 | 119.36 | 119.36 | 55 |
| 15 Apr 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 12 Apr 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
| 11 Apr 2024 | 121.56 | 121.56 | 121.52 | 121.52 | 121.52 | 870 |
| 10 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 5 |
| 09 Apr 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | 11 |
| 08 Apr 2024 | 121.48 | 122.44 | 121.48 | 122.44 | 122.44 | 49 |
| 05 Apr 2024 | 121.44 | 121.44 | 121.06 | 121.06 | 121.06 | 581 |
| 04 Apr 2024 | 122.94 | 123.14 | 122.92 | 123.14 | 123.14 | 88 |
| 03 Apr 2024 | 122.76 | 122.82 | 122.60 | 122.60 | 122.60 | 269 |
| 02 Apr 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | 1 |
| 28 Mar 2024 | 123.60 | 123.60 | 123.34 | 123.34 | 123.34 | 13 |
| 27 Mar 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
| 26 Mar 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 40 |
| 25 Mar 2024 | 121.90 | 122.00 | 121.56 | 122.00 | 122.00 | 3,006 |
| 22 Mar 2024 | 121.98 | 121.98 | 121.60 | 121.60 | 121.60 | 227 |
| 21 Mar 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | 51 |
| 20 Mar 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | 32 |
| 19 Mar 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
| 18 Mar 2024 | 121.08 | 121.08 | 120.56 | 120.84 | 120.84 | 912 |
| 15 Mar 2024 | 121.42 | 121.42 | 120.78 | 120.78 | 120.78 | 85 |
| 14 Mar 2024 | 121.46 | 121.66 | 121.46 | 121.54 | 121.54 | 1,178 |
| 13 Mar 2024 | 120.82 | 120.92 | 120.82 | 120.92 | 120.92 | 50 |
| 12 Mar 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| 11 Mar 2024 | 119.42 | 119.52 | 119.38 | 119.52 | 119.52 | 109 |
| 08 Mar 2024 | 120.46 | 120.46 | 120.32 | 120.40 | 120.40 | 847 |
| 07 Mar 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | 80 |
| 06 Mar 2024 | 118.44 | 118.98 | 118.44 | 118.98 | 118.98 | 84 |
| 05 Mar 2024 | 118.64 | 118.78 | 118.62 | 118.62 | 118.62 | 288 |
| 04 Mar 2024 | 118.82 | 118.86 | 118.72 | 118.86 | 118.86 | 927 |
| 01 Mar 2024 | 118.16 | 118.46 | 118.16 | 118.46 | 118.46 | 204 |
| 29 Feb 2024 | 118.42 | 118.42 | 118.28 | 118.28 | 118.28 | 524 |
| 28 Feb 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | 9 |
| 27 Feb 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
| 26 Feb 2024 | 117.74 | 117.86 | 117.72 | 117.72 | 117.72 | 582 |
| 23 Feb 2024 | 117.56 | 117.90 | 117.46 | 117.90 | 117.90 | 180 |
| 22 Feb 2024 | 117.40 | 117.56 | 117.30 | 117.56 | 117.56 | 75 |
| 21 Feb 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | 20 |
| 20 Feb 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | 75 |
| 19 Feb 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
| 16 Feb 2024 | 115.48 | 115.52 | 115.38 | 115.52 | 115.52 | 26 |
| 15 Feb 2024 | 114.76 | 114.80 | 114.76 | 114.80 | 114.80 | 97 |
| 14 Feb 2024 | 113.96 | 113.96 | 113.66 | 113.66 | 113.66 | 389 |
| 13 Feb 2024 | 114.46 | 114.46 | 113.16 | 113.16 | 113.16 | 57 |
| 12 Feb 2024 | 114.32 | 114.36 | 114.30 | 114.36 | 114.36 | 243 |
| 09 Feb 2024 | 114.18 | 114.20 | 114.14 | 114.20 | 114.20 | 82 |
| 08 Feb 2024 | 113.48 | 114.10 | 113.48 | 114.10 | 114.10 | 1,942 |
| 07 Feb 2024 | 113.42 | 113.42 | 113.16 | 113.16 | 113.16 | 68 |
| 06 Feb 2024 | 113.28 | 113.28 | 112.72 | 112.72 | 112.72 | 280 |
| 05 Feb 2024 | 112.64 | 112.64 | 112.54 | 112.54 | 112.54 | 428 |
| 02 Feb 2024 | 112.80 | 113.04 | 112.54 | 112.56 | 112.56 | 443 |
| 01 Feb 2024 | 111.88 | 112.20 | 111.88 | 112.20 | 112.20 | 25 |
| 31 Jan 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 113 |
| 30 Jan 2024 | 112.48 | 112.50 | 112.48 | 112.50 | 112.50 | 27 |
| 29 Jan 2024 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | 12 |
| 26 Jan 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | 425 |
| 25 Jan 2024 | 110.44 | 110.44 | 110.02 | 110.08 | 110.08 | 365 |
| 24 Jan 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | 74 |
| 23 Jan 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| 22 Jan 2024 | 108.22 | 108.22 | 108.06 | 108.06 | 108.06 | 53 |
| 19 Jan 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 27 |
| 18 Jan 2024 | 106.82 | 107.32 | 106.82 | 107.32 | 107.32 | 356 |
| 17 Jan 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | 58 |
| 16 Jan 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 15 Jan 2024 | 107.98 | 107.98 | 107.88 | 107.88 | 107.88 | 310 |
| 12 Jan 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 11 Jan 2024 | 108.70 | 108.92 | 108.30 | 108.30 | 108.30 | 344 |
| 10 Jan 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | 5 |
| 09 Jan 2024 | 108.22 | 108.22 | 107.50 | 107.50 | 107.50 | 254 |
| 08 Jan 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 40 |
| 05 Jan 2024 | 107.06 | 107.38 | 107.06 | 107.38 | 107.38 | 11 |
| 04 Jan 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | 11 |
| 03 Jan 2024 | 109.08 | 109.08 | 107.42 | 107.42 | 107.42 | 828 |
| 29 Dec 2023 | 109.46 | 109.48 | 109.36 | 109.36 | 109.36 | 822 |
| 28 Dec 2023 | 109.20 | 109.20 | 109.08 | 109.16 | 109.16 | 36 |
| 27 Dec 2023 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | 76 |
| 22 Dec 2023 | 108.94 | 109.34 | 108.94 | 109.34 | 109.34 | 412 |
| 21 Dec 2023 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 3 |
| 20 Dec 2023 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
| 19 Dec 2023 | 109.36 | 109.58 | 109.36 | 109.58 | 109.58 | 616 |
| 18 Dec 2023 | 109.92 | 109.92 | 109.46 | 109.46 | 109.46 | 6 |
| 15 Dec 2023 | 110.30 | 110.30 | 109.84 | 109.86 | 109.86 | 292 |
| 14 Dec 2023 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | 67 |
| 13 Dec 2023 | 109.76 | 109.86 | 109.76 | 109.86 | 109.86 | 231 |
| 12 Dec 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 4 |
| 11 Dec 2023 | 109.54 | 109.72 | 109.54 | 109.70 | 109.70 | 204 |
| 08 Dec 2023 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | 29 |
| 07 Dec 2023 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | 4 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.