ESTX 50 PR.EUR (^STOXX50E)
Zurich - Zurich Delayed price. Currency in EUR
Add to watchlist
At close: 06:00PM CEST
Time period:
16 Oct 2023 - 16 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2024 | 5,045.63 | 5,053.23 | 4,946.73 | 4,946.73 | 4,946.73 | 32,911,000 |
| 14 Oct 2024 | 5,007.27 | 5,044.74 | 4,999.18 | 5,041.01 | 5,041.01 | 20,396,700 |
| 11 Oct 2024 | 4,970.64 | 5,005.83 | 4,953.82 | 5,003.92 | 5,003.92 | 23,466,400 |
| 10 Oct 2024 | 4,980.12 | 4,986.70 | 4,950.16 | 4,970.34 | 4,970.34 | 23,590,200 |
| 09 Oct 2024 | 4,948.79 | 4,984.79 | 4,930.13 | 4,982.57 | 4,982.57 | 19,722,000 |
| 08 Oct 2024 | 4,953.91 | 4,955.96 | 4,911.83 | 4,949.00 | 4,949.00 | 19,750,400 |
| 07 Oct 2024 | 4,959.24 | 4,976.67 | 4,930.79 | 4,969.71 | 4,969.71 | 22,137,000 |
| 04 Oct 2024 | 4,920.20 | 4,976.02 | 4,911.36 | 4,954.94 | 4,954.94 | 26,483,200 |
| 03 Oct 2024 | 4,959.20 | 4,959.20 | 4,907.60 | 4,921.33 | 4,921.33 | 25,759,100 |
| 02 Oct 2024 | 4,961.73 | 4,983.22 | 4,931.56 | 4,963.29 | 4,963.29 | 25,211,300 |
| 01 Oct 2024 | 5,004.37 | 5,016.88 | 4,933.39 | 4,954.15 | 4,954.15 | 31,880,300 |
| 30 Sept 2024 | 5,060.76 | 5,060.76 | 5,000.45 | 5,000.45 | 5,000.45 | 35,002,300 |
| 27 Sept 2024 | 5,028.35 | 5,071.41 | 5,028.35 | 5,067.45 | 5,067.45 | 27,219,500 |
| 26 Sept 2024 | 4,956.34 | 5,035.44 | 4,956.34 | 5,032.59 | 5,032.59 | 31,632,800 |
| 25 Sept 2024 | 4,928.15 | 4,933.37 | 4,905.33 | 4,916.89 | 4,916.89 | 19,762,000 |
| 24 Sept 2024 | 4,907.58 | 4,953.69 | 4,907.58 | 4,940.72 | 4,940.72 | 20,384,300 |
| 23 Sept 2024 | 4,875.62 | 4,893.98 | 4,854.93 | 4,885.57 | 4,885.57 | 21,857,300 |
| 20 Sept 2024 | 4,929.15 | 4,930.22 | 4,868.80 | 4,871.54 | 4,871.54 | 53,929,600 |
| 19 Sept 2024 | 4,862.41 | 4,943.38 | 4,862.41 | 4,943.38 | 4,943.38 | 29,177,300 |
| 18 Sept 2024 | 4,861.52 | 4,864.60 | 4,831.09 | 4,835.30 | 4,835.30 | 19,646,100 |
| 17 Sept 2024 | 4,832.82 | 4,879.61 | 4,832.82 | 4,860.78 | 4,860.78 | 22,514,000 |
| 16 Sept 2024 | 4,835.16 | 4,852.71 | 4,820.11 | 4,827.63 | 4,827.63 | 16,651,400 |
| 13 Sept 2024 | 4,817.74 | 4,853.89 | 4,817.74 | 4,843.99 | 4,843.99 | 19,220,400 |
| 12 Sept 2024 | 4,777.77 | 4,836.64 | 4,777.77 | 4,814.08 | 4,814.08 | 21,940,200 |
| 11 Sept 2024 | 4,752.58 | 4,796.49 | 4,735.95 | 4,763.58 | 4,763.58 | 22,657,000 |
| 10 Sept 2024 | 4,779.55 | 4,803.37 | 4,736.89 | 4,747.20 | 4,747.20 | 25,144,200 |
| 09 Sept 2024 | 4,745.21 | 4,797.75 | 4,745.21 | 4,778.66 | 4,778.66 | 18,482,000 |
| 06 Sept 2024 | 4,806.59 | 4,829.28 | 4,732.86 | 4,738.06 | 4,738.06 | 26,621,300 |
| 05 Sept 2024 | 4,840.70 | 4,854.33 | 4,814.77 | 4,815.15 | 4,815.15 | 20,335,200 |
| 04 Sept 2024 | 4,889.17 | 4,889.17 | 4,838.83 | 4,848.18 | 4,848.18 | 20,836,300 |
| 03 Sept 2024 | 4,977.97 | 4,986.74 | 4,906.98 | 4,912.52 | 4,912.52 | 21,266,200 |
| 02 Sept 2024 | 4,955.87 | 4,973.39 | 4,924.18 | 4,973.07 | 4,973.07 | 14,223,700 |
| 30 Aug 2024 | 4,959.03 | 4,980.86 | 4,957.96 | 4,957.98 | 4,957.98 | 34,038,900 |
| 29 Aug 2024 | 4,915.49 | 4,966.27 | 4,913.49 | 4,966.27 | 4,966.27 | 19,542,700 |
| 28 Aug 2024 | 4,904.76 | 4,932.76 | 4,904.76 | 4,913.03 | 4,913.03 | 15,945,100 |
| 27 Aug 2024 | 4,897.27 | 4,916.68 | 4,892.51 | 4,898.78 | 4,898.78 | 16,777,900 |
| 26 Aug 2024 | 4,907.04 | 4,911.02 | 4,892.19 | 4,896.69 | 4,896.69 | 10,423,800 |
| 23 Aug 2024 | 4,890.34 | 4,918.85 | 4,887.70 | 4,909.20 | 4,909.20 | 16,243,400 |
| 22 Aug 2024 | 4,885.74 | 4,911.43 | 4,883.98 | 4,885.00 | 4,885.00 | 14,706,200 |
| 21 Aug 2024 | 4,856.23 | 4,889.72 | 4,856.23 | 4,885.28 | 4,885.28 | 13,750,000 |
| 20 Aug 2024 | 4,878.22 | 4,897.43 | 4,855.90 | 4,857.58 | 4,857.58 | 15,896,900 |
| 19 Aug 2024 | 4,838.02 | 4,879.30 | 4,835.58 | 4,871.41 | 4,871.41 | 15,847,100 |
| 16 Aug 2024 | 4,813.72 | 4,850.74 | 4,813.72 | 4,840.52 | 4,840.52 | 22,741,100 |
| 15 Aug 2024 | 4,736.84 | 4,809.88 | 4,727.63 | 4,807.77 | 4,807.77 | 17,524,400 |
| 14 Aug 2024 | 4,710.18 | 4,728.68 | 4,706.76 | 4,727.60 | 4,727.60 | 14,410,100 |
| 13 Aug 2024 | 4,680.21 | 4,697.96 | 4,659.23 | 4,694.92 | 4,694.92 | 18,609,000 |
| 12 Aug 2024 | 4,686.85 | 4,699.91 | 4,658.86 | 4,671.88 | 4,671.88 | 15,137,800 |
| 09 Aug 2024 | 4,678.44 | 4,703.22 | 4,646.71 | 4,675.28 | 4,675.28 | 17,631,200 |
| 08 Aug 2024 | 4,661.82 | 4,673.66 | 4,606.70 | 4,668.74 | 4,668.74 | 24,942,300 |
| 07 Aug 2024 | 4,592.87 | 4,683.72 | 4,591.59 | 4,668.06 | 4,668.06 | 33,109,900 |
| 06 Aug 2024 | 4,580.12 | 4,607.82 | 4,538.20 | 4,575.22 | 4,575.22 | 32,680,300 |
| 05 Aug 2024 | 4,605.72 | 4,605.72 | 4,473.94 | 4,571.60 | 4,571.60 | 46,732,100 |
| 02 Aug 2024 | 4,752.10 | 4,752.10 | 4,627.27 | 4,638.70 | 4,638.70 | 43,378,400 |
| 31 Jul 2024 | 4,852.18 | 4,907.39 | 4,852.18 | 4,872.94 | 4,872.94 | 30,027,500 |
| 30 Jul 2024 | 4,830.52 | 4,861.85 | 4,829.92 | 4,841.00 | 4,841.00 | 27,562,700 |
| 29 Jul 2024 | 4,873.84 | 4,886.60 | 4,810.81 | 4,815.39 | 4,815.39 | 20,131,100 |
| 26 Jul 2024 | 4,810.87 | 4,867.88 | 4,810.20 | 4,862.50 | 4,862.50 | 20,424,600 |
| 25 Jul 2024 | 4,832.68 | 4,832.68 | 4,767.15 | 4,811.28 | 4,811.28 | 27,180,100 |
| 24 Jul 2024 | 4,892.66 | 4,892.66 | 4,847.39 | 4,861.87 | 4,861.87 | 25,416,200 |
| 23 Jul 2024 | 4,906.89 | 4,949.27 | 4,896.33 | 4,916.80 | 4,916.80 | 20,665,500 |
| 22 Jul 2024 | 4,833.17 | 4,911.43 | 4,833.17 | 4,897.44 | 4,897.44 | 23,104,500 |
| 19 Jul 2024 | 4,868.97 | 4,868.97 | 4,822.55 | 4,827.24 | 4,827.24 | 26,875,500 |
| 18 Jul 2024 | 4,902.41 | 4,923.86 | 4,870.12 | 4,870.12 | 4,870.12 | 24,394,200 |
| 17 Jul 2024 | 4,939.44 | 4,939.44 | 4,877.15 | 4,891.46 | 4,891.46 | 19,295,600 |
| 16 Jul 2024 | 4,968.21 | 4,968.21 | 4,939.17 | 4,947.83 | 4,947.83 | 19,239,700 |
| 15 Jul 2024 | 5,029.28 | 5,038.30 | 4,982.42 | 4,983.11 | 4,983.11 | 16,535,700 |
| 12 Jul 2024 | 4,980.96 | 5,051.59 | 4,980.96 | 5,043.02 | 5,043.02 | 20,388,600 |
| 11 Jul 2024 | 4,970.32 | 5,005.70 | 4,964.12 | 4,976.13 | 4,976.13 | 19,626,200 |
| 10 Jul 2024 | 4,909.14 | 4,960.99 | 4,896.85 | 4,958.86 | 4,958.86 | 20,128,100 |
| 09 Jul 2024 | 4,960.15 | 4,960.55 | 4,894.76 | 4,903.62 | 4,903.62 | 20,009,900 |
| 08 Jul 2024 | 4,976.53 | 5,029.25 | 4,965.24 | 4,969.83 | 4,969.83 | 22,230,800 |
| 05 Jul 2024 | 4,993.99 | 5,019.65 | 4,960.51 | 4,979.39 | 4,979.39 | 18,457,500 |
| 04 Jul 2024 | 4,972.67 | 4,993.66 | 4,972.67 | 4,987.48 | 4,987.48 | 16,024,800 |
| 03 Jul 2024 | 4,922.03 | 4,977.57 | 4,922.03 | 4,965.80 | 4,965.80 | 22,544,600 |
| 02 Jul 2024 | 4,918.21 | 4,918.21 | 4,869.48 | 4,906.33 | 4,906.33 | 22,898,000 |
| 01 Jul 2024 | 4,924.08 | 4,981.31 | 4,923.32 | 4,929.99 | 4,929.99 | 26,805,400 |
| 28 Jun 2024 | 4,909.30 | 4,922.84 | 4,880.98 | 4,894.02 | 4,894.02 | 25,149,300 |
| 27 Jun 2024 | 4,918.63 | 4,935.11 | 4,897.18 | 4,902.60 | 4,902.60 | 22,558,000 |
| 26 Jun 2024 | 4,954.79 | 4,975.81 | 4,889.23 | 4,915.94 | 4,915.94 | 23,577,100 |
| 25 Jun 2024 | 4,938.44 | 4,938.44 | 4,910.92 | 4,935.97 | 4,935.97 | 21,344,600 |
| 24 Jun 2024 | 4,911.17 | 4,964.84 | 4,911.17 | 4,950.98 | 4,950.98 | 23,168,300 |
| 21 Jun 2024 | 4,945.02 | 4,945.02 | 4,890.08 | 4,907.30 | 4,907.30 | 57,824,200 |
| 20 Jun 2024 | 4,894.13 | 4,948.89 | 4,894.13 | 4,947.73 | 4,947.73 | 25,837,100 |
| 19 Jun 2024 | 4,913.54 | 4,916.69 | 4,883.30 | 4,885.45 | 4,885.45 | 22,300,600 |
| 18 Jun 2024 | 4,898.33 | 4,922.61 | 4,883.18 | 4,915.47 | 4,915.47 | 25,530,900 |
| 17 Jun 2024 | 4,858.68 | 4,900.31 | 4,837.88 | 4,880.42 | 4,880.42 | 26,706,000 |
| 14 Jun 2024 | 4,942.82 | 4,942.82 | 4,819.56 | 4,839.14 | 4,839.14 | 50,978,300 |
| 13 Jun 2024 | 5,031.04 | 5,031.04 | 4,929.87 | 4,935.50 | 4,935.50 | 34,937,200 |
| 12 Jun 2024 | 4,970.61 | 5,042.39 | 4,970.61 | 5,034.43 | 5,034.43 | 26,424,900 |
| 11 Jun 2024 | 5,025.13 | 5,034.58 | 4,941.39 | 4,965.09 | 4,965.09 | 29,062,300 |
| 10 Jun 2024 | 5,027.86 | 5,027.86 | 4,973.88 | 5,016.48 | 5,016.48 | 23,406,000 |
| 07 Jun 2024 | 5,072.88 | 5,077.21 | 5,018.35 | 5,051.31 | 5,051.31 | 21,974,200 |
| 06 Jun 2024 | 5,051.94 | 5,082.07 | 5,049.88 | 5,069.09 | 5,069.09 | 23,370,200 |
| 05 Jun 2024 | 4,972.72 | 5,044.02 | 4,972.72 | 5,035.66 | 5,035.66 | 23,775,000 |
| 04 Jun 2024 | 5,001.97 | 5,001.97 | 4,942.14 | 4,953.37 | 4,953.37 | 31,519,300 |
| 03 Jun 2024 | 5,008.10 | 5,039.55 | 4,997.01 | 5,003.54 | 5,003.54 | 22,739,000 |
| 31 May 2024 | 4,985.71 | 5,000.76 | 4,967.19 | 4,983.67 | 4,983.67 | 58,901,800 |
| 30 May 2024 | 4,954.78 | 4,985.87 | 4,947.21 | 4,982.18 | 4,982.18 | 22,460,800 |
| 29 May 2024 | 5,027.52 | 5,027.53 | 4,955.84 | 4,963.20 | 4,963.20 | 23,440,400 |
| 28 May 2024 | 5,060.38 | 5,071.39 | 5,015.85 | 5,030.35 | 5,030.35 | 20,622,600 |
| *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.