Canada markets open in 6 hours 47 minutes

STXE 600 PR.EUR (^STOXX)

Zurich - Zurich Delayed Price. Currency in EUR
Add to watchlist
507.79+5.48 (+1.09%)
At close: 06:00PM CEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024502.89507.98502.89507.79507.79266,367,300
Apr 22, 2024499.30503.15499.30502.31502.31228,486,200
Apr 19, 2024498.28499.75495.31499.29499.29228,740,200
Apr 18, 2024499.07500.36497.14499.70499.70244,665,600
Apr 17, 2024498.46502.34497.40498.52498.52197,603,400
Apr 16, 2024503.51503.51496.53498.21498.21223,485,800
Apr 15, 2024505.48510.04505.16505.93505.93182,226,400
Apr 12, 2024506.39510.64503.98505.25505.25198,443,400
Apr 11, 2024505.91507.52502.01504.55504.55245,227,400
Apr 10, 2024507.30509.62502.67506.59506.59249,735,100
Apr 09, 2024508.61509.09504.99505.82505.82206,074,400
Apr 08, 2024506.20509.71505.90508.93508.93179,294,800
Apr 05, 2024508.63508.63504.22506.55506.55215,914,300
Apr 04, 2024510.09511.73509.56510.84510.84228,050,700
Apr 03, 2024508.65510.23507.67510.02510.02238,238,900
Apr 02, 2024513.36515.77508.20508.57508.57241,324,000
Mar 28, 2024512.04513.49512.04512.67512.67218,243,600
Mar 27, 2024510.79512.45510.38511.75511.75235,200,100
Mar 26, 2024509.46511.37508.76511.09511.09245,123,400
Mar 25, 2024509.45510.46507.70509.86509.86217,977,400
Mar 22, 2024508.89510.46508.23509.64509.64241,425,400
Mar 21, 2024507.63510.25507.14509.77509.77285,492,000
Mar 20, 2024504.31505.68503.32505.21505.21238,734,700
Mar 19, 2024503.40505.29503.02505.23505.23224,042,200
Mar 18, 2024505.32505.58503.42503.94503.94227,162,400
Mar 15, 2024506.14508.25504.78504.80504.80613,747,400
Mar 14, 2024507.46509.31505.34506.40506.40268,137,500
Mar 13, 2024506.79508.34506.06507.33507.33297,931,500
Mar 12, 2024502.48506.91502.22506.52506.52284,554,200
Mar 11, 2024501.66502.07499.82501.49501.49329,823,000
Mar 08, 2024503.45504.60502.75503.26503.26326,533,800
Mar 07, 2024496.89503.81496.16503.16503.16479,238,500
Mar 06, 2024495.92498.99495.81498.21498.21276,047,000
Mar 05, 2024497.13497.46495.18496.27496.27198,429,700
Mar 04, 2024498.50498.50496.03497.41497.41205,231,300
Mar 01, 2024495.08497.88495.08497.58497.58264,214,800
Feb 29, 2024494.99496.63494.61494.61494.61408,113,900
Feb 28, 2024496.22496.31494.17494.59494.59234,199,900
Feb 27, 2024495.63496.66494.49496.33496.33217,733,300
Feb 26, 2024496.70496.75495.18495.43495.43218,737,600
Feb 23, 2024495.64497.74495.10497.25497.25213,837,600
Feb 22, 2024493.44496.30493.44495.10495.10259,341,800
Feb 21, 2024491.54491.64489.94491.05491.05228,978,700
Feb 20, 2024491.88492.78490.74491.90491.90184,537,300
Feb 19, 2024491.03492.63490.58492.39492.39165,325,100
Feb 16, 2024489.59492.01489.59491.59491.59222,721,100
Feb 15, 2024485.83488.86485.83488.54488.54205,596,300
Feb 14, 2024482.69485.84482.69485.24485.24222,666,000
Feb 13, 2024487.35487.35481.29482.83482.83223,185,600
Feb 12, 2024485.52487.56485.52487.46487.46177,414,600
Feb 09, 2024485.52486.16483.53484.83484.83214,918,000
Feb 08, 2024485.51487.24485.16485.27485.27179,219,600
Feb 07, 2024486.92487.54485.28485.63485.63224,135,800
Feb 06, 2024484.94487.17483.63486.76486.76271,102,200
Feb 05, 2024484.14485.66482.77483.69483.69261,674,900
Feb 02, 2024485.07487.66483.72483.93483.93207,450,900
Feb 01, 2024485.41485.83483.06483.86483.86230,432,500
Jan 31, 2024486.72487.45485.36485.67485.67234,407,900
Jan 30, 2024485.61486.73485.02485.63485.63180,335,700
Jan 29, 2024484.46484.85483.33484.84484.84167,442,900
Jan 26, 2024478.45484.49478.45483.84483.84212,646,400
Jan 25, 2024477.10478.64474.90478.53478.53180,494,000
Jan 24, 2024472.64477.40472.64477.09477.09198,912,600
Jan 23, 2024473.62474.44470.96471.53471.53215,506,500
Jan 22, 2024469.95473.42469.95472.86472.86170,684,700
Jan 19, 2024471.24472.88468.34469.24469.24228,292,700
Jan 18, 2024468.22470.85467.43470.45470.45192,382,800
Jan 17, 2024470.38470.38464.99467.71467.71201,410,100
Jan 16, 2024472.67473.38470.22473.06473.06218,473,400
Jan 15, 2024476.88477.63473.66474.19474.19153,134,900
Jan 12, 2024473.92478.18473.92476.76476.76181,274,700
Jan 11, 2024477.62480.04472.72472.77472.77237,108,800
Jan 10, 2024476.77477.78475.74476.42476.42170,747,200
Jan 09, 2024478.68478.83475.68477.26477.26176,764,900
Jan 08, 2024475.78478.18472.94478.18478.18189,512,300
Jan 05, 2024476.46477.18472.24476.38476.38165,256,400
Jan 04, 2024475.34477.82474.21477.68477.68200,675,900
Jan 03, 2024478.17479.44472.88474.40474.40202,523,600
Dec 29, 2023478.28479.86478.28479.02479.0288,069,200
Dec 28, 2023479.75480.43477.72478.08478.0895,191,800
Dec 27, 2023477.43479.72477.43478.62478.62119,336,200
Dec 22, 2023476.63478.04476.07477.60477.60125,597,900
Dec 21, 2023476.93477.22475.10476.94476.94156,303,200
Dec 20, 2023477.48479.39476.05477.94477.94244,238,700
Dec 19, 2023475.47477.38475.35477.04477.04207,092,900
Dec 18, 2023475.78476.79474.40475.32475.32185,040,400
Dec 15, 2023477.04479.21475.72476.61476.61415,761,800
Dec 14, 2023474.80480.64474.19476.57476.57336,497,900
Dec 13, 2023472.63474.52472.46472.46472.46213,735,800
Dec 12, 2023473.35474.75471.87472.72472.72184,036,200
Dec 11, 2023472.52474.14471.16473.70473.70172,956,900
Dec 08, 2023468.96473.19468.96472.26472.26181,937,200
Dec 07, 2023469.63469.63467.69468.78468.78185,372,600
Dec 06, 2023468.46471.29467.90470.06470.06252,289,500
Dec 05, 2023465.43467.98464.85467.62467.62172,291,800
Dec 04, 2023465.46467.16464.97465.78465.78171,704,300
Dec 01, 2023461.90466.24461.90466.20466.20156,144,600
Nov 30, 2023459.70462.06458.38461.61461.61355,875,900
Nov 29, 2023456.78459.95456.69459.10459.10163,459,700
Nov 28, 2023457.72457.72455.08457.04457.04142,651,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...