Canada markets closed

IBEX 35... (^IBEX)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
10,992.30-73.80 (-0.67%)
At close: 05:35PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202411,060.4011,078.1010,874.1010,992.3010,992.30214,015,200
Jun 13, 202411,213.3011,241.2011,049.1011,066.1011,066.10150,308,800
Jun 12, 202411,208.4011,273.9011,167.0011,245.4011,245.40138,540,800
Jun 11, 202411,377.7011,378.2011,113.6011,175.5011,175.50132,147,600
Jun 10, 202411,375.3011,375.3011,286.9011,357.2011,357.20104,801,700
Jun 07, 202411,447.1011,469.9011,350.7011,404.9011,404.90119,978,300
Jun 06, 202411,387.6011,450.9011,357.7011,444.0011,444.00108,478,700
Jun 05, 202411,378.5011,412.4011,323.6011,353.1011,353.10119,487,700
Jun 04, 202411,384.0011,402.2011,213.2011,286.4011,286.40198,258,400
Jun 03, 202411,403.2011,452.9011,378.0011,397.2011,397.20128,800,700
May 31, 202411,353.5011,361.2011,278.6011,322.0011,322.00714,440,000
May 30, 202411,125.3011,350.9011,125.3011,338.2011,338.20127,541,700
May 29, 202411,241.0011,260.9011,135.0011,145.1011,145.10121,731,200
May 28, 202411,337.6011,355.1011,240.0011,276.0011,276.0096,442,400
May 27, 202411,260.1011,325.5011,248.9011,325.5011,325.5069,177,700
May 24, 202411,236.0011,261.6011,169.2011,246.0011,246.00110,214,700
May 23, 202411,331.8011,360.2011,277.0011,311.1011,311.10109,142,200
May 22, 202411,324.4011,354.1011,268.4011,329.0011,329.00123,189,800
May 21, 202411,326.0011,371.3011,291.5011,334.9011,334.90123,348,800
May 20, 202411,333.2011,371.5011,312.5011,339.5011,339.5090,520,700
May 17, 202411,252.6011,343.0011,246.6011,327.7011,327.70143,697,900
May 16, 202411,376.4011,385.7011,293.4011,299.3011,299.30141,057,900
May 15, 202411,260.9011,377.1011,260.3011,362.8011,362.80159,465,800
May 14, 202411,180.5011,246.3011,138.4011,239.3011,239.30137,103,300
May 13, 202411,104.2011,152.0011,073.9011,152.0011,152.00106,337,500
May 10, 202411,045.9011,137.7011,045.1011,105.5011,105.50155,650,400
May 09, 202411,112.7011,121.9011,004.9011,050.1011,050.10212,325,300
May 08, 202411,104.5011,160.0011,076.1011,153.0011,153.00206,758,900
May 07, 202410,972.2011,089.8010,958.0011,080.9011,080.90206,435,300
May 06, 202410,877.9010,945.7010,847.1010,917.5010,917.50142,156,400
May 03, 202410,907.5010,953.3010,820.5010,854.7010,854.70204,827,400
May 02, 202410,857.3010,920.1010,845.8010,872.0010,872.00254,697,600
Apr 30, 202411,064.2011,089.8010,839.4010,854.4010,854.40314,561,700
Apr 29, 202411,179.5011,228.3011,057.8011,100.8011,100.80201,545,700
Apr 26, 202411,044.5011,168.7011,037.0011,154.6011,154.60188,579,200
Apr 25, 202411,049.1011,095.0010,887.4010,983.7010,983.70306,290,600
Apr 24, 202411,110.0011,110.0011,005.0011,027.8011,027.80138,502,500
Apr 23, 202410,927.8011,080.0010,924.3011,075.4011,075.40156,006,800
Apr 22, 202410,818.9010,895.8010,783.9010,890.2010,890.20140,903,400
Apr 19, 202410,680.1010,747.1010,611.9010,729.5010,729.50204,551,500
Apr 18, 202410,694.9010,776.3010,686.2010,765.0010,765.00164,337,900
Apr 17, 202410,532.0010,704.2010,530.0010,633.9010,633.90120,116,300
Apr 16, 202410,575.8010,605.5010,499.2010,526.9010,526.90169,501,300
Apr 15, 202410,668.7010,750.2010,660.2010,687.2010,687.20144,065,900
Apr 12, 202410,707.7010,781.6010,660.7010,686.0010,686.00154,049,100
Apr 11, 202410,761.0010,782.6010,591.4010,649.8010,649.80183,036,500
Apr 10, 202410,863.3010,879.2010,697.4010,775.0010,775.00149,227,000
Apr 09, 202410,909.1010,909.1010,809.5010,816.0010,816.00139,504,300
Apr 08, 202410,864.2010,932.3010,846.0010,911.8010,911.80125,829,800
Apr 05, 202410,967.4011,000.2010,879.9010,916.0010,916.00198,548,000
Apr 04, 202411,049.5011,111.2011,042.0011,090.9011,090.90167,469,700
Apr 03, 202410,981.1011,052.8010,959.4011,032.3011,032.30143,750,000
Apr 02, 202411,034.6011,095.5010,953.9010,975.6010,975.60157,049,100
Mar 28, 202411,075.7011,105.6011,057.4011,074.6011,074.60182,530,200
Mar 27, 202411,007.5011,140.1011,000.8011,111.3011,111.30181,418,900
Mar 26, 202410,965.3011,008.5010,950.2010,991.5010,991.50139,644,100
Mar 25, 202410,918.0010,986.0010,911.5010,952.2010,952.20131,499,600
Mar 22, 202410,856.9010,963.9010,846.7010,943.2010,943.20170,404,400
Mar 21, 202410,820.8010,931.7010,817.9010,867.5010,867.50186,540,700
Mar 20, 202410,699.9010,752.5010,680.3010,752.5010,752.50142,721,700
Mar 19, 202410,604.6010,711.6010,589.8010,701.4010,701.40138,362,500
Mar 18, 202410,597.1010,657.0010,576.6010,596.7010,596.70145,580,000
Mar 15, 202410,490.0010,640.8010,489.7010,597.9010,597.90487,575,600
Mar 14, 202410,567.4010,606.9010,476.5010,490.5010,490.50160,547,200
Mar 13, 202410,436.3010,594.1010,431.8010,560.5010,560.50169,503,900
Mar 12, 202410,357.5010,403.2010,342.9010,388.9010,388.90185,340,700
Mar 11, 202410,280.6010,330.9010,268.9010,325.7010,325.70149,087,900
Mar 08, 202410,321.2010,366.9010,304.2010,305.7010,305.70168,061,400
Mar 07, 202410,167.8010,359.2010,164.8010,319.6010,319.60202,030,200
Mar 06, 202410,116.0010,246.2010,105.5010,197.2010,197.20182,074,800
Mar 05, 202410,060.1010,121.7010,032.1010,117.1010,117.10132,426,700
Mar 04, 202410,069.6010,084.5010,035.6010,069.8010,069.80125,103,700
Mar 01, 202410,015.0010,108.0010,008.8010,064.7010,064.70172,079,700
Feb 29, 202410,054.8010,095.7010,001.0010,001.3010,001.30340,767,500
Feb 28, 202410,096.8010,127.1010,028.9010,068.6010,068.60128,594,200
Feb 27, 202410,111.4010,125.3010,058.4010,113.8010,113.80110,771,900
Feb 26, 202410,120.4010,157.3010,102.5010,138.4010,138.40104,520,800
Feb 23, 202410,123.3010,136.7010,064.3010,130.6010,130.60108,883,100
Feb 22, 202410,179.1010,196.4010,120.9010,138.9010,138.90155,634,000
Feb 21, 202410,049.8010,127.3010,031.5010,107.2010,107.20105,194,400
Feb 20, 20249,940.1010,048.309,926.5010,038.2010,038.20118,742,600
Feb 19, 20249,884.609,954.809,878.309,944.809,944.8087,430,700
Feb 16, 20249,975.209,978.409,841.609,886.409,886.40126,325,600
Feb 15, 20249,955.009,963.909,861.209,927.309,927.30113,529,500
Feb 14, 20249,922.609,991.509,913.309,916.609,916.60119,508,700
Feb 13, 20249,987.8010,004.109,908.209,925.409,925.40130,998,800
Feb 12, 20249,938.509,987.009,929.309,984.709,984.7095,624,200
Feb 09, 20249,906.009,921.409,857.409,896.609,896.60153,135,700
Feb 08, 20249,913.109,952.409,899.409,905.409,905.40110,769,400
Feb 07, 20249,978.909,985.909,886.509,920.209,920.20154,163,400
Feb 06, 20249,988.2010,013.609,941.6010,003.0010,003.00148,017,600
Feb 05, 202410,047.4010,083.109,928.609,941.309,941.30187,035,600
Feb 02, 202410,087.6010,132.8010,033.7010,062.5010,062.50161,360,600
Feb 01, 202410,034.0010,149.609,986.4010,014.0010,014.00208,762,700
Jan 31, 202410,066.2010,128.0010,042.8010,077.7010,077.70171,867,800
Jan 30, 20249,902.9010,050.709,888.4010,039.3010,039.30139,738,300
Jan 29, 20249,938.309,944.009,864.209,890.309,890.30112,770,300
Jan 26, 20249,923.509,973.009,910.109,936.609,936.60107,711,200
Jan 25, 20249,941.709,941.709,863.809,916.609,916.60162,814,100
Jan 24, 20249,897.909,974.009,892.809,974.009,974.00126,373,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...