|
DJ Euro Stoxx 50 - [Ticker: ^STOXX50E] | | Last Trade | 3,697.40 | Last Trade Time | 2017-11-01 - 21:50:00 | Variation | +23.45 (+0.64%) | Open | 3,676.99 | High | 3,708.82 | Low | 3,676.99 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 3,673.95 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ^STOXX50E quotes from 2000-01-01 to 2024-05-03 | | Date | Volume | Open | High | Low | Close | Time | 2005-02-17 | 0 | 3,068.79 | 3,082.69 | 3,064.96 | 3,067.34 | 00:00:00 | 2005-02-18 | 0 | 3,067.26 | 3,080.91 | 3,062.52 | 3,072.04 | 00:00:00 | 2005-02-21 | 0 | 3,072.31 | 3,079.89 | 3,054.91 | 3,063.64 | 00:00:00 | 2005-02-22 | 0 | 3,062.99 | 3,062.99 | 3,029.22 | 3,045.24 | 00:00:00 | 2005-02-23 | 0 | 3,042.65 | 3,042.65 | 3,007.08 | 3,028.08 | 00:00:00 | 2005-02-24 | 0 | 3,030.17 | 3,032.97 | 3,020.33 | 3,024.80 | 00:00:00 | 2005-02-25 | 0 | 3,029.07 | 3,062.79 | 3,029.07 | 3,062.72 | 00:00:00 | 2005-02-28 | 0 | 3,063.85 | 3,081.86 | 3,058.32 | 3,058.32 | 00:00:00 | 2005-03-01 | 0 | 3,056.45 | 3,082.87 | 3,054.03 | 3,078.44 | 00:00:00 | 2005-03-02 | 0 | 3,078.89 | 3,082.71 | 3,060.09 | 3,082.71 | 00:00:00 | 2005-03-03 | 0 | 3,080.71 | 3,091.09 | 3,072.08 | 3,078.11 | 00:00:00 | 2005-03-04 | 0 | 3,079.93 | 3,106.86 | 3,079.06 | 3,106.86 | 00:00:00 | 2005-03-07 | 0 | 3,106.98 | 3,117.77 | 3,106.42 | 3,114.54 | 00:00:00 | 2005-03-08 | 0 | 3,113.82 | 3,113.82 | 3,093.64 | 3,097.34 | 00:00:00 | 2005-03-09 | 0 | 3,098.91 | 3,115.06 | 3,078.07 | 3,081.99 | 00:00:00 | 2005-03-10 | 0 | 3,079.01 | 3,079.01 | 3,048.60 | 3,053.66 | 00:00:00 | 2005-03-11 | 0 | 3,058.37 | 3,073.75 | 3,057.56 | 3,060.36 | 00:00:00 | 2005-03-14 | 0 | 3,060.06 | 3,065.04 | 3,050.05 | 3,060.72 | 00:00:00 | 2005-03-15 | 0 | 3,062.77 | 3,086.48 | 3,062.77 | 3,083.73 | 00:00:00 | 2005-03-16 | 0 | 3,083.33 | 3,083.33 | 3,030.43 | 3,032.13 | 00:00:00 | 2005-03-17 | 0 | 3,032.84 | 3,045.04 | 3,025.33 | 3,039.80 | 00:00:00 | 2005-03-18 | 0 | 3,040.38 | 3,062.94 | 3,040.38 | 3,053.54 | 00:00:00 | 2005-03-21 | 0 | 3,052.39 | 3,059.18 | 3,037.80 | 3,038.14 | 00:00:00 | 2005-03-22 | 0 | 3,040.55 | 3,053.18 | 3,021.66 | 3,050.44 | 00:00:00 | 2005-03-23 | 0 | 3,040.66 | 3,040.82 | 3,019.29 | 3,036.85 | 00:00:00 | 2005-03-24 | 0 | 3,039.55 | 3,063.41 | 3,037.20 | 3,060.67 | 00:00:00 | 2005-03-25 | 0 | 3,060.67 | 3,060.67 | 3,060.67 | 3,060.67 | 00:00:00 | 2005-03-28 | 0 | 3,060.67 | 3,060.67 | 3,060.67 | 3,060.67 | 00:00:00 | 2005-03-29 | 0 | 3,060.02 | 3,069.80 | 3,037.81 | 3,069.35 | 00:00:00 | 2005-03-30 | 0 | 3,067.30 | 3,067.30 | 3,045.56 | 3,056.25 | 00:00:00 | 2005-03-31 | 0 | 3,059.10 | 3,080.25 | 3,053.90 | 3,055.73 | 00:00:00 | 2005-04-01 | 0 | 3,055.18 | 3,077.97 | 3,053.37 | 3,061.11 | 00:00:00 | 2005-04-04 | 0 | 3,060.00 | 3,060.00 | 3,026.18 | 3,042.17 | 00:00:00 | 2005-04-05 | 0 | 3,046.56 | 3,065.44 | 3,046.56 | 3,064.07 | 00:00:00 | 2005-04-06 | 0 | 3,066.05 | 3,076.23 | 3,064.09 | 3,076.23 | 00:00:00 | 2005-04-07 | 0 | 3,073.40 | 3,092.99 | 3,070.02 | 3,090.72 | 00:00:00 | 2005-04-08 | 0 | 3,092.07 | 3,100.72 | 3,083.87 | 3,088.92 | 00:00:00 | 2005-04-11 | 0 | 3,088.47 | 3,088.47 | 3,073.75 | 3,080.60 | 00:00:00 | 2005-04-12 | 0 | 3,080.42 | 3,081.53 | 3,058.51 | 3,065.18 | 00:00:00 | 2005-04-13 | 0 | 3,065.92 | 3,086.65 | 3,065.92 | 3,080.54 | 00:00:00 | 2005-04-14 | 0 | 3,079.88 | 3,086.02 | 3,065.49 | 3,075.33 | 00:00:00 | 2005-04-15 | 0 | 3,074.21 | 3,074.21 | 3,013.79 | 3,013.79 | 00:00:00 | 2005-04-18 | 0 | 3,009.93 | 3,009.93 | 2,931.18 | 2,947.79 | 00:00:00 | 2005-04-19 | 0 | 2,948.38 | 2,966.64 | 2,948.38 | 2,957.37 | 00:00:00 | 2005-04-20 | 0 | 2,957.92 | 2,974.58 | 2,936.57 | 2,944.33 | 00:00:00 | 2005-04-21 | 0 | 2,942.95 | 2,967.15 | 2,933.68 | 2,950.34 | 00:00:00 | 2005-04-22 | 0 | 2,950.35 | 2,981.00 | 2,950.35 | 2,976.39 | 00:00:00 | 2005-04-25 | 0 | 2,975.37 | 2,990.29 | 2,966.17 | 2,987.05 | 00:00:00 | 2005-04-26 | 0 | 2,987.27 | 2,990.88 | 2,968.67 | 2,983.22 | 00:00:00 | 2005-04-27 | 0 | 2,981.82 | 2,981.82 | 2,930.96 | 2,942.62 | 00:00:00 | 2005-04-28 | 0 | 2,943.29 | 2,955.25 | 2,913.19 | 2,930.87 | 00:00:00 | 2005-04-29 | 0 | 2,929.21 | 2,944.36 | 2,911.48 | 2,930.10 | 00:00:00 | 2005-05-02 | 0 | 2,931.97 | 2,957.46 | 2,931.97 | 2,949.09 | 00:00:00 | 2005-05-03 | 0 | 2,949.35 | 2,962.59 | 2,944.60 | 2,962.59 | 00:00:00 | 2005-05-04 | 0 | 2,962.47 | 2,981.04 | 2,955.26 | 2,981.04 | 00:00:00 | 2005-05-05 | 0 | 2,981.64 | 3,008.38 | 2,981.64 | 3,004.52 | 00:00:00 | 2005-05-06 | 0 | 3,004.26 | 3,022.54 | 2,994.31 | 3,019.26 | 00:00:00 | 2005-05-09 | 0 | 3,018.05 | 3,018.32 | 2,999.17 | 3,007.10 | 00:00:00 | 2005-05-10 | 0 | 3,007.31 | 3,017.59 | 2,978.91 | 2,983.42 | 00:00:00 | 2005-05-11 | 0 | 2,983.09 | 2,990.10 | 2,965.88 | 2,970.50 | 00:00:00 | 2005-05-12 | 0 | 2,983.04 | 2,998.31 | 2,983.04 | 2,993.09 | 00:00:00 | 2005-05-13 | 0 | 2,991.71 | 2,994.52 | 2,971.44 | 2,994.52 | 00:00:00 | 2005-05-16 | 0 | 2,994.27 | 2,994.27 | 2,980.55 | 2,988.16 | 00:00:00 | 2005-05-17 | 0 | 2,990.13 | 2,996.95 | 2,976.73 | 2,983.84 | 00:00:00 | 2005-05-18 | 0 | 2,984.63 | 3,036.30 | 2,984.63 | 3,036.30 | 00:00:00 | 2005-05-19 | 0 | 3,034.88 | 3,055.14 | 3,034.88 | 3,051.79 | 00:00:00 | 2005-05-20 | 0 | 3,051.87 | 3,060.30 | 3,046.21 | 3,050.45 | 00:00:00 | 2005-05-23 | 0 | 3,051.53 | 3,074.13 | 3,051.53 | 3,070.98 | 00:00:00 | 2005-05-24 | 0 | 3,071.55 | 3,071.55 | 3,053.88 | 3,066.55 | 00:00:00 | 2005-05-25 | 0 | 3,066.57 | 3,072.06 | 3,054.84 | 3,059.84 | 00:00:00 | 2005-05-26 | 0 | 3,060.04 | 3,089.54 | 3,060.04 | 3,086.08 | 00:00:00 | 2005-05-27 | 0 | 3,086.69 | 3,091.66 | 3,072.90 | 3,084.00 | 00:00:00 | 2005-05-30 | 0 | 3,084.08 | 3,096.54 | 3,070.48 | 3,096.54 | 00:00:00 | 2005-05-31 | 0 | 3,096.46 | 3,096.84 | 3,076.53 | 3,076.70 | 00:00:00 | 2005-06-01 | 0 | 3,077.86 | 3,125.88 | 3,077.86 | 3,125.88 | 00:00:00 | 2005-06-02 | 0 | 3,125.64 | 3,139.91 | 3,119.40 | 3,131.03 | 00:00:00 | 2005-06-03 | 0 | 3,131.03 | 3,131.03 | 3,131.03 | 3,131.03 | 00:00:00 | 2005-06-06 | 0 | 3,114.04 | 3,119.46 | 3,094.43 | 3,099.20 | 00:00:00 | 2005-06-07 | 0 | 3,099.99 | 3,138.29 | 3,099.99 | 3,134.82 | 00:00:00 | 2005-06-08 | 0 | 3,131.08 | 3,132.62 | 3,115.73 | 3,125.59 | 00:00:00 | 2005-06-09 | 0 | 3,124.24 | 3,126.66 | 3,109.20 | 3,122.93 | 00:00:00 | 2005-06-10 | 0 | 3,126.26 | 3,153.09 | 3,126.26 | 3,143.85 | 00:00:00 | 2005-06-13 | 0 | 3,145.04 | 3,160.86 | 3,137.88 | 3,159.83 | 00:00:00 | 2005-06-14 | 0 | 3,159.09 | 3,163.82 | 3,148.63 | 3,162.86 | 00:00:00 | 2005-06-15 | 0 | 3,163.11 | 3,172.87 | 3,142.02 | 3,147.55 | 00:00:00 | 2005-06-16 | 0 | 3,147.88 | 3,167.68 | 3,147.88 | 3,160.09 | 00:00:00 | 2005-06-17 | 0 | 3,160.55 | 3,193.34 | 3,160.55 | 3,178.48 | 00:00:00 | 2005-06-20 | 0 | 3,178.01 | 3,178.36 | 3,150.02 | 3,162.14 | 00:00:00 | 2005-06-21 | 0 | 3,163.04 | 3,183.06 | 3,163.04 | 3,179.62 | 00:00:00 | 2005-06-22 | 0 | 3,179.61 | 3,195.43 | 3,174.30 | 3,182.08 | 00:00:00 | 2005-06-23 | 0 | 3,182.06 | 3,192.93 | 3,173.32 | 3,190.80 | 00:00:00 | 2005-06-24 | 0 | 3,187.67 | 3,187.67 | 3,156.99 | 3,161.00 | 00:00:00 | 2005-06-27 | 0 | 3,160.65 | 3,160.65 | 3,123.03 | 3,132.50 | 00:00:00 | 2005-06-28 | 0 | 3,136.42 | 3,162.00 | 3,136.42 | 3,162.00 | 00:00:00 | 2005-06-29 | 0 | 3,162.15 | 3,190.63 | 3,162.15 | 3,178.56 | 00:00:00 | 2005-06-30 | 0 | 3,178.58 | 3,198.89 | 3,173.89 | 3,181.54 | 00:00:00 | 2005-07-01 | 0 | 3,179.38 | 3,208.94 | 3,174.45 | 3,208.61 | 00:00:00 | 2005-07-04 | 0 | 3,209.14 | 3,218.07 | 3,202.72 | 3,215.60 | 00:00:00 | 2005-07-05 | 0 | 3,215.20 | 3,216.34 | 3,190.15 | 3,207.91 | 00:00:00 | 2005-07-06 | 0 | 3,208.43 | 3,233.58 | 3,208.43 | 3,224.11 | 00:00:00 | 2005-07-07 | 0 | 3,221.83 | 3,221.83 | 3,079.89 | 3,170.06 | 00:00:00 | 2005-07-08 | 0 | 3,172.00 | 3,224.59 | 3,172.00 | 3,224.59 | 00:00:00 | 2005-07-11 | 0 | 3,225.33 | 3,251.39 | 3,225.33 | 3,246.40 | 00:00:00 | 2005-07-12 | 0 | 3,246.20 | 3,247.94 | 3,223.75 | 3,236.33 | 00:00:00 | 2005-07-13 | 0 | 3,236.34 | 3,261.50 | 3,236.34 | 3,260.67 | 00:00:00 | 2005-07-14 | 0 | 3,261.39 | 3,292.08 | 3,261.39 | 3,277.20 | 00:00:00 | 2005-07-15 | 0 | 3,277.24 | 3,286.64 | 3,266.04 | 3,278.71 | 00:00:00 | 2005-07-18 | 0 | 3,279.16 | 3,292.26 | 3,268.82 | 3,276.49 | 00:00:00 | 2005-07-19 | 0 | 3,276.58 | 3,314.06 | 3,276.58 | 3,314.06 | 00:00:00 | 2005-07-20 | 0 | 3,312.96 | 3,317.02 | 3,292.31 | 3,303.88 | 00:00:00 | 2005-07-21 | 0 | 3,305.00 | 3,329.67 | 3,280.51 | 3,299.92 | 00:00:00 | 2005-07-22 | 0 | 3,299.57 | 3,304.76 | 3,281.45 | 3,292.92 | 00:00:00 | 2005-07-25 | 0 | 3,294.85 | 3,304.01 | 3,284.85 | 3,298.27 | 00:00:00 | 2005-07-26 | 0 | 3,298.41 | 3,314.00 | 3,288.84 | 3,302.98 | 00:00:00 | 2005-07-27 | 0 | 3,303.18 | 3,320.01 | 3,303.18 | 3,310.84 | 00:00:00 | 2005-07-28 | 0 | 3,311.09 | 3,339.27 | 3,311.09 | 3,333.05 | 00:00:00 | 2005-07-29 | 0 | 3,332.91 | 3,346.56 | 3,314.45 | 3,326.51 | 00:00:00 | 2005-08-01 | 0 | 3,326.17 | 3,339.22 | 3,312.88 | 3,320.44 | 00:00:00 | 2005-08-02 | 0 | 3,320.44 | 3,349.91 | 3,318.74 | 3,349.91 | 00:00:00 | 2005-08-03 | 0 | 3,349.39 | 3,351.28 | 3,329.44 | 3,343.63 | 00:00:00 | 2005-08-04 | 0 | 3,343.57 | 3,343.57 | 3,305.42 | 3,310.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|