Canada markets closed

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Delayed Price. Currency in EUR
Add to watchlist
4,982.57+33.57 (+0.68%)
At close: 06:00PM CEST
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 20244,948.794,984.794,930.134,982.574,982.5719,722,000
Oct 08, 20244,953.914,955.964,911.834,949.004,949.0019,750,400
Oct 07, 20244,959.244,976.674,930.794,969.714,969.7122,137,000
Oct 04, 20244,920.204,976.024,911.364,954.944,954.9426,483,200
Oct 03, 20244,959.204,959.204,907.604,921.334,921.3325,759,100
Oct 02, 20244,961.734,983.224,931.564,963.294,963.2925,211,300
Oct 01, 20245,004.375,016.884,933.394,954.154,954.1531,880,300
Sept 30, 20245,060.765,060.765,000.455,000.455,000.4535,002,300
Sept 27, 20245,028.355,071.415,028.355,067.455,067.4527,219,500
Sept 26, 20244,956.345,035.444,956.345,032.595,032.5931,632,800
Sept 25, 20244,928.154,933.374,905.334,916.894,916.8919,762,000
Sept 24, 20244,907.584,953.694,907.584,940.724,940.7220,384,300
Sept 23, 20244,875.624,893.984,854.934,885.574,885.5721,857,300
Sept 20, 20244,929.154,930.224,868.804,871.544,871.5453,929,600
Sept 19, 20244,862.414,943.384,862.414,943.384,943.3829,177,300
Sept 18, 20244,861.524,864.604,831.094,835.304,835.3019,646,100
Sept 17, 20244,832.824,879.614,832.824,860.784,860.7822,514,000
Sept 16, 20244,835.164,852.714,820.114,827.634,827.6316,651,400
Sept 13, 20244,817.744,853.894,817.744,843.994,843.9919,220,400
Sept 12, 20244,777.774,836.644,777.774,814.084,814.0821,940,200
Sept 11, 20244,752.584,796.494,735.954,763.584,763.5822,657,000
Sept 10, 20244,779.554,803.374,736.894,747.204,747.2025,144,200
Sept 09, 20244,745.214,797.754,745.214,778.664,778.6618,482,000
Sept 06, 20244,806.594,829.284,732.864,738.064,738.0626,621,300
Sept 05, 20244,840.704,854.334,814.774,815.154,815.1520,335,200
Sept 04, 20244,889.174,889.174,838.834,848.184,848.1820,836,300
Sept 03, 20244,977.974,986.744,906.984,912.524,912.5221,266,200
Sept 02, 20244,955.874,973.394,924.184,973.074,973.0714,223,700
Aug 30, 20244,959.034,980.864,957.964,957.984,957.9834,038,900
Aug 29, 20244,915.494,966.274,913.494,966.274,966.2719,542,700
Aug 28, 20244,904.764,932.764,904.764,913.034,913.0315,945,100
Aug 27, 20244,897.274,916.684,892.514,898.784,898.7816,777,900
Aug 26, 20244,907.044,911.024,892.194,896.694,896.6910,423,800
Aug 23, 20244,890.344,918.854,887.704,909.204,909.2016,243,400
Aug 22, 20244,885.744,911.434,883.984,885.004,885.0014,706,200
Aug 21, 20244,856.234,889.724,856.234,885.284,885.2813,750,000
Aug 20, 20244,878.224,897.434,855.904,857.584,857.5815,896,900
Aug 19, 20244,838.024,879.304,835.584,871.414,871.4115,847,100
Aug 16, 20244,813.724,850.744,813.724,840.524,840.5222,741,100
Aug 15, 20244,736.844,809.884,727.634,807.774,807.7717,524,400
Aug 14, 20244,710.184,728.684,706.764,727.604,727.6014,410,100
Aug 13, 20244,680.214,697.964,659.234,694.924,694.9218,609,000
Aug 12, 20244,686.854,699.914,658.864,671.884,671.8815,137,800
Aug 09, 20244,678.444,703.224,646.714,675.284,675.2817,631,200
Aug 08, 20244,661.824,673.664,606.704,668.744,668.7424,942,300
Aug 07, 20244,592.874,683.724,591.594,668.064,668.0633,109,900
Aug 06, 20244,580.124,607.824,538.204,575.224,575.2232,680,300
Aug 05, 20244,605.724,605.724,473.944,571.604,571.6046,732,100
Aug 02, 20244,752.104,752.104,627.274,638.704,638.7043,378,400
Jul 31, 20244,852.184,907.394,852.184,872.944,872.9430,027,500
Jul 30, 20244,830.524,861.854,829.924,841.004,841.0027,562,700
Jul 29, 20244,873.844,886.604,810.814,815.394,815.3920,131,100
Jul 26, 20244,810.874,867.884,810.204,862.504,862.5020,424,600
Jul 25, 20244,832.684,832.684,767.154,811.284,811.2827,180,100
Jul 24, 20244,892.664,892.664,847.394,861.874,861.8725,416,200
Jul 23, 20244,906.894,949.274,896.334,916.804,916.8020,665,500
Jul 22, 20244,833.174,911.434,833.174,897.444,897.4423,104,500
Jul 19, 20244,868.974,868.974,822.554,827.244,827.2426,875,500
Jul 18, 20244,902.414,923.864,870.124,870.124,870.1224,394,200
Jul 17, 20244,939.444,939.444,877.154,891.464,891.4619,295,600
Jul 16, 20244,968.214,968.214,939.174,947.834,947.8319,239,700
Jul 15, 20245,029.285,038.304,982.424,983.114,983.1116,535,700
Jul 12, 20244,980.965,051.594,980.965,043.025,043.0220,388,600
Jul 11, 20244,970.325,005.704,964.124,976.134,976.1319,626,200
Jul 10, 20244,909.144,960.994,896.854,958.864,958.8620,128,100
Jul 09, 20244,960.154,960.554,894.764,903.624,903.6220,009,900
Jul 08, 20244,976.535,029.254,965.244,969.834,969.8322,230,800
Jul 05, 20244,993.995,019.654,960.514,979.394,979.3918,457,500
Jul 04, 20244,972.674,993.664,972.674,987.484,987.4816,024,800
Jul 03, 20244,922.034,977.574,922.034,965.804,965.8022,544,600
Jul 02, 20244,918.214,918.214,869.484,906.334,906.3322,898,000
Jul 01, 20244,924.084,981.314,923.324,929.994,929.9926,805,400
Jun 28, 20244,909.304,922.844,880.984,894.024,894.0225,149,300
Jun 27, 20244,918.634,935.114,897.184,902.604,902.6022,558,000
Jun 26, 20244,954.794,975.814,889.234,915.944,915.9423,577,100
Jun 25, 20244,938.444,938.444,910.924,935.974,935.9721,344,600
Jun 24, 20244,911.174,964.844,911.174,950.984,950.9823,168,300
Jun 21, 20244,945.024,945.024,890.084,907.304,907.3057,824,200
Jun 20, 20244,894.134,948.894,894.134,947.734,947.7325,837,100
Jun 19, 20244,913.544,916.694,883.304,885.454,885.4522,300,600
Jun 18, 20244,898.334,922.614,883.184,915.474,915.4725,530,900
Jun 17, 20244,858.684,900.314,837.884,880.424,880.4226,706,000
Jun 14, 20244,942.824,942.824,819.564,839.144,839.1450,978,300
Jun 13, 20245,031.045,031.044,929.874,935.504,935.5034,937,200
Jun 12, 20244,970.615,042.394,970.615,034.435,034.4326,424,900
Jun 11, 20245,025.135,034.584,941.394,965.094,965.0929,062,300
Jun 10, 20245,027.865,027.864,973.885,016.485,016.4823,406,000
Jun 07, 20245,072.885,077.215,018.355,051.315,051.3121,974,200
Jun 06, 20245,051.945,082.075,049.885,069.095,069.0923,370,200
Jun 05, 20244,972.725,044.024,972.725,035.665,035.6623,775,000
Jun 04, 20245,001.975,001.974,942.144,953.374,953.3731,519,300
Jun 03, 20245,008.105,039.554,997.015,003.545,003.5422,739,000
May 31, 20244,985.715,000.764,967.194,983.674,983.6758,901,800
May 30, 20244,954.784,985.874,947.214,982.184,982.1822,460,800
May 29, 20245,027.525,027.534,955.844,963.204,963.2023,440,400
May 28, 20245,060.385,071.395,015.855,030.355,030.3520,622,600
May 27, 20245,038.925,059.205,033.565,059.205,059.2012,097,600
May 24, 20245,027.945,040.894,991.705,035.415,035.4119,360,800
May 23, 20245,026.705,064.505,025.285,037.605,037.6020,899,200
May 22, 20245,044.225,045.095,020.705,025.175,025.1722,042,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...