Canada markets close in 50 minutes

Invesco EURO STOXX 50 UCITS ETF (SX5E.SW)

Swiss - Swiss Delayed Price. Currency in EUR
Add to watchlist
107.32+0.78 (+0.73%)
At close: 04:40PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024119.96120.42119.96120.42120.42120
May 02, 2024120.14120.14119.68120.06120.06171
Apr 30, 2024121.20121.44121.20121.44121.4454
Apr 29, 2024122.22122.26122.22122.26122.26495
Apr 26, 2024121.76122.12121.76122.12122.1214
Apr 25, 2024121.08121.12121.08121.12121.1225
Apr 24, 2024122.82122.82122.36122.72122.7284
Apr 23, 2024120.90121.34120.90121.34121.3413
Apr 22, 2024120.04120.04120.04120.04120.04-
Apr 19, 2024119.50119.50119.50119.50119.50-
Apr 18, 2024120.02120.02119.84119.92119.9253
Apr 17, 2024120.20120.20120.08120.08120.08147
Apr 16, 2024119.28119.36119.28119.36119.3655
Apr 15, 2024120.86120.86120.86120.86120.86-
Apr 12, 2024120.36120.36120.36120.36120.36-
Apr 11, 2024121.56121.56121.52121.52121.52870
Apr 10, 2024122.00122.00122.00122.00122.005
Apr 09, 2024122.02122.02122.02122.02122.0211
Apr 08, 2024121.48122.44121.48122.44122.4449
Apr 05, 2024121.44121.44121.06121.06121.06581
Apr 04, 2024122.94123.14122.92123.14123.1488
Apr 03, 2024122.76122.82122.60122.60122.60269
Apr 02, 2024123.78123.78123.78123.78123.781
Mar 28, 2024123.60123.60123.34123.34123.3413
Mar 27, 2024123.16123.16123.16123.16123.16-
Mar 26, 2024122.70122.70122.70122.70122.7040
Mar 25, 2024121.90122.00121.56122.00122.003,006
Mar 22, 2024121.98121.98121.60121.60121.60227
Mar 21, 2024121.98121.98121.98121.98121.9851
Mar 20, 2024121.08121.08121.08121.08121.0832
Mar 19, 2024121.14121.14121.14121.14121.14-
Mar 18, 2024121.08121.08120.56120.84120.84912
Mar 15, 2024121.42121.42120.78120.78120.7885
Mar 14, 2024121.46121.66121.46121.54121.541,178
Mar 13, 2024120.82120.92120.82120.92120.9250
Mar 12, 2024120.58120.58120.58120.58120.58-
Mar 11, 2024119.42119.52119.38119.52119.52109
Mar 08, 2024120.46120.46120.32120.40120.40847
Mar 07, 2024118.74118.74118.74118.74118.7480
Mar 06, 2024118.44118.98118.44118.98118.9884
Mar 05, 2024118.64118.78118.62118.62118.62288
Mar 04, 2024118.82118.86118.72118.86118.86927
Mar 01, 2024118.16118.46118.16118.46118.46204
Feb 29, 2024118.42118.42118.28118.28118.28524
Feb 28, 2024118.06118.06118.06118.06118.069
Feb 27, 2024118.22118.22118.22118.22118.22-
Feb 26, 2024117.74117.86117.72117.72117.72582
Feb 23, 2024117.56117.90117.46117.90117.90180
Feb 22, 2024117.40117.56117.30117.56117.5675
Feb 21, 2024115.38115.38115.38115.38115.3820
Feb 20, 2024115.22115.22115.22115.22115.2275
Feb 19, 2024115.36115.36115.36115.36115.36-
Feb 16, 2024115.48115.52115.38115.52115.5226
Feb 15, 2024114.76114.80114.76114.80114.8097
Feb 14, 2024113.96113.96113.66113.66113.66389
Feb 13, 2024114.46114.46113.16113.16113.1657
Feb 12, 2024114.32114.36114.30114.36114.36243
Feb 09, 2024114.18114.20114.14114.20114.2082
Feb 08, 2024113.48114.10113.48114.10114.101,942
Feb 07, 2024113.42113.42113.16113.16113.1668
Feb 06, 2024113.28113.28112.72112.72112.72280
Feb 05, 2024112.64112.64112.54112.54112.54428
Feb 02, 2024112.80113.04112.54112.56112.56443
Feb 01, 2024111.88112.20111.88112.20112.2025
Jan 31, 2024112.90112.90112.90112.90112.90113
Jan 30, 2024112.48112.50112.48112.50112.5027
Jan 29, 2024111.94111.94111.94111.94111.9412
Jan 26, 2024112.02112.02112.02112.02112.02425
Jan 25, 2024110.44110.44110.02110.08110.08365
Jan 24, 2024110.24110.24110.24110.24110.2474
Jan 23, 2024108.04108.04108.04108.04108.04-
Jan 22, 2024108.22108.22108.06108.06108.0653
Jan 19, 2024107.48107.48107.48107.48107.4827
Jan 18, 2024106.82107.32106.82107.32107.32356
Jan 17, 2024106.54106.54106.54106.54106.5458
Jan 16, 2024107.50107.50107.50107.50107.50-
Jan 15, 2024107.98107.98107.88107.88107.88310
Jan 12, 2024108.30108.30108.30108.30108.30-
Jan 11, 2024108.70108.92108.30108.30108.30344
Jan 10, 2024108.06108.06108.06108.06108.065
Jan 09, 2024108.22108.22107.50107.50107.50254
Jan 08, 2024107.98107.98107.98107.98107.9840
Jan 05, 2024107.06107.38107.06107.38107.3811
Jan 04, 2024107.82107.82107.82107.82107.8211
Jan 03, 2024109.08109.08107.42107.42107.42828
Dec 29, 2023109.46109.48109.36109.36109.36822
Dec 28, 2023109.20109.20109.08109.16109.1636
Dec 27, 2023109.58109.58109.58109.58109.5876
Dec 22, 2023108.94109.34108.94109.34109.34412
Dec 21, 2023108.90108.90108.90108.90108.903
Dec 20, 2023109.58109.58109.58109.58109.58-
Dec 19, 2023109.36109.58109.36109.58109.58616
Dec 18, 2023109.92109.92109.46109.46109.466
Dec 15, 2023110.30110.30109.84109.86109.86292
Dec 14, 2023110.62110.62110.62110.62110.6267
Dec 13, 2023109.76109.86109.76109.86109.86231
Dec 12, 2023109.70109.70109.70109.70109.704
Dec 11, 2023109.54109.72109.54109.70109.70204
Dec 08, 2023108.74108.74108.74108.74108.7429
Dec 07, 2023108.12108.12108.12108.12108.124
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...