|
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 | 2006-01-19 | 0 | 3,572.19 | 3,597.34 | 3,572.19 | 3,593.22 | 00:00:00 | 2006-01-20 | 0 | 3,593.16 | 3,612.37 | 3,550.80 | 3,550.80 | 00:00:00 | 2006-01-23 | 0 | 3,550.24 | 3,550.24 | 3,515.07 | 3,544.31 | 00:00:00 | 2006-01-24 | 0 | 3,544.78 | 3,553.16 | 3,526.37 | 3,532.68 | 00:00:00 | 2006-01-25 | 0 | 3,532.72 | 3,578.00 | 3,532.72 | 3,578.00 | 00:00:00 | 2006-01-26 | 0 | 3,578.92 | 3,641.42 | 3,577.98 | 3,641.42 | 00:00:00 | 2006-01-27 | 0 | 3,643.35 | 3,685.48 | 3,643.35 | 3,685.48 | 00:00:00 | 2006-01-30 | 0 | 3,684.38 | 3,685.65 | 3,664.45 | 3,677.52 | 00:00:00 | 2006-01-31 | 0 | 3,676.71 | 3,707.63 | 3,671.67 | 3,691.41 | 00:00:00 | 2006-02-01 | 0 | 3,686.16 | 3,728.80 | 3,674.89 | 3,728.34 | 00:00:00 | 2006-02-02 | 0 | 3,728.92 | 3,745.14 | 3,677.05 | 3,677.05 | 00:00:00 | 2006-02-03 | 0 | 3,677.05 | 3,696.00 | 3,652.76 | 3,678.48 | 00:00:00 | 2006-02-06 | 0 | 3,678.87 | 3,704.17 | 3,672.53 | 3,682.32 | 00:00:00 | 2006-02-07 | 0 | 3,682.97 | 3,698.63 | 3,656.20 | 3,680.80 | 00:00:00 | 2006-02-08 | 0 | 3,680.05 | 3,680.05 | 3,637.93 | 3,671.37 | 00:00:00 | 2006-02-09 | 0 | 3,672.34 | 3,726.81 | 3,672.34 | 3,726.81 | 00:00:00 | 2006-02-10 | 0 | 3,725.18 | 3,735.14 | 3,692.63 | 3,695.63 | 00:00:00 | 2006-02-13 | 0 | 3,696.09 | 3,727.46 | 3,684.83 | 3,727.46 | 00:00:00 | 2006-02-14 | 0 | 3,728.16 | 3,744.66 | 3,707.25 | 3,734.48 | 00:00:00 | 2006-02-15 | 0 | 3,733.97 | 3,749.36 | 3,720.41 | 3,729.79 | 00:00:00 | 2006-02-16 | 0 | 3,730.82 | 3,756.47 | 3,730.82 | 3,756.47 | 00:00:00 | 2006-02-17 | 0 | 3,757.34 | 3,777.16 | 3,749.94 | 3,767.70 | 00:00:00 | 2006-02-20 | 0 | 3,767.11 | 3,769.16 | 3,749.88 | 3,766.74 | 00:00:00 | 2006-02-21 | 0 | 3,767.21 | 3,800.78 | 3,767.21 | 3,779.51 | 00:00:00 | 2006-02-22 | 0 | 3,778.02 | 3,818.48 | 3,771.06 | 3,818.48 | 00:00:00 | 2006-02-23 | 0 | 3,819.56 | 3,831.16 | 3,796.21 | 3,813.29 | 00:00:00 | 2006-02-24 | 0 | 3,812.76 | 3,826.00 | 3,805.55 | 3,826.00 | 00:00:00 | 2006-02-27 | 0 | 3,828.99 | 3,840.56 | 3,819.65 | 3,840.56 | 00:00:00 | 2006-02-28 | 0 | 3,840.31 | 3,840.31 | 3,769.25 | 3,774.51 | 00:00:00 | 2006-03-01 | 0 | 3,775.23 | 3,806.34 | 3,772.49 | 3,806.03 | 00:00:00 | 2006-03-02 | 0 | 3,807.30 | 3,820.55 | 3,745.46 | 3,763.73 | 00:00:00 | 2006-03-03 | 0 | 3,763.95 | 3,774.03 | 3,715.35 | 3,733.95 | 00:00:00 | 2006-03-06 | 0 | 3,737.58 | 3,766.47 | 3,737.58 | 3,754.07 | 00:00:00 | 2006-03-07 | 0 | 3,751.30 | 3,751.30 | 3,719.92 | 3,745.20 | 00:00:00 | 2006-03-08 | 0 | 3,745.10 | 3,757.16 | 3,702.04 | 3,727.96 | 00:00:00 | 2006-03-09 | 0 | 3,736.61 | 3,765.56 | 3,736.61 | 3,757.73 | 00:00:00 | 2006-03-10 | 0 | 3,754.13 | 3,798.46 | 3,741.51 | 3,798.46 | 00:00:00 | 2006-03-13 | 0 | 3,801.03 | 3,827.45 | 3,801.03 | 3,824.97 | 00:00:00 | 2006-03-14 | 0 | 3,823.18 | 3,833.48 | 3,808.96 | 3,833.48 | 00:00:00 | 2006-03-15 | 0 | 3,834.11 | 3,853.33 | 3,834.11 | 3,842.16 | 00:00:00 | 2006-03-16 | 0 | 3,844.15 | 3,847.88 | 3,822.56 | 3,839.71 | 00:00:00 | 2006-03-17 | 0 | 3,840.20 | 3,874.64 | 3,820.50 | 3,832.43 | 00:00:00 | 2006-03-20 | 0 | 3,833.25 | 3,863.95 | 3,833.11 | 3,842.10 | 00:00:00 | 2006-03-21 | 0 | 3,842.49 | 3,848.17 | 3,811.02 | 3,848.17 | 00:00:00 | 2006-03-22 | 0 | 3,840.27 | 3,872.62 | 3,827.40 | 3,868.48 | 00:00:00 | 2006-03-23 | 0 | 3,869.22 | 3,878.49 | 3,850.46 | 3,860.13 | 00:00:00 | 2006-03-24 | 0 | 3,859.58 | 3,875.01 | 3,853.43 | 3,870.89 | 00:00:00 | 2006-03-27 | 0 | 3,872.28 | 3,872.28 | 3,826.49 | 3,827.93 | 00:00:00 | 2006-03-28 | 0 | 3,829.82 | 3,846.52 | 3,799.04 | 3,811.22 | 00:00:00 | 2006-03-29 | 0 | 3,811.85 | 3,830.70 | 3,799.12 | 3,826.30 | 00:00:00 | 2006-03-30 | 0 | 3,835.21 | 3,881.69 | 3,835.21 | 3,874.61 | 00:00:00 | 2006-03-31 | 0 | 3,872.37 | 3,872.37 | 3,840.64 | 3,853.74 | 00:00:00 | 2006-04-03 | 0 | 3,859.99 | 3,881.11 | 3,857.23 | 3,878.64 | 00:00:00 | 2006-04-04 | 0 | 3,875.08 | 3,875.08 | 3,843.18 | 3,850.11 | 00:00:00 | 2006-04-05 | 0 | 3,853.28 | 3,865.82 | 3,835.35 | 3,863.92 | 00:00:00 | 2006-04-06 | 0 | 3,866.01 | 3,879.70 | 3,848.73 | 3,861.29 | 00:00:00 | 2006-04-07 | 0 | 3,860.03 | 3,874.59 | 3,822.26 | 3,823.11 | 00:00:00 | 2006-04-10 | 0 | 3,822.35 | 3,843.52 | 3,813.80 | 3,843.52 | 00:00:00 | 2006-04-11 | 0 | 3,840.89 | 3,843.62 | 3,781.99 | 3,788.81 | 00:00:00 | 2006-04-12 | 0 | 3,786.93 | 3,791.15 | 3,753.47 | 3,776.94 | 00:00:00 | 2006-04-13 | 0 | 3,777.24 | 3,787.52 | 3,755.69 | 3,779.94 | 00:00:00 | 2006-04-14 | 0 | 3,779.94 | 3,779.94 | 3,779.94 | 3,779.94 | 00:00:00 | 2006-04-17 | 0 | 3,779.94 | 3,779.94 | 3,779.94 | 3,779.94 | 00:00:00 | 2006-04-18 | 0 | 3,779.23 | 3,779.23 | 3,749.71 | 3,770.79 | 00:00:00 | 2006-04-19 | 0 | 3,778.46 | 3,825.18 | 3,778.46 | 3,820.96 | 00:00:00 | 2006-04-20 | 0 | 3,820.93 | 3,878.29 | 3,820.93 | 3,860.00 | 00:00:00 | 2006-04-21 | 0 | 3,863.57 | 3,892.35 | 3,863.57 | 3,888.46 | 00:00:00 | 2006-04-24 | 0 | 3,884.57 | 3,884.57 | 3,858.67 | 3,862.27 | 00:00:00 | 2006-04-25 | 0 | 3,864.64 | 3,888.65 | 3,860.61 | 3,871.09 | 00:00:00 | 2006-04-26 | 0 | 3,873.67 | 3,892.16 | 3,873.06 | 3,887.00 | 00:00:00 | 2006-04-27 | 0 | 3,889.43 | 3,889.43 | 3,832.10 | 3,865.42 | 00:00:00 | 2006-04-28 | 0 | 3,865.91 | 3,865.91 | 3,833.74 | 3,839.90 | 00:00:00 | 2006-05-01 | 0 | 3,839.90 | 3,839.90 | 3,839.90 | 3,839.90 | 00:00:00 | 2006-05-02 | 0 | 3,839.24 | 3,864.19 | 3,830.96 | 3,862.24 | 00:00:00 | 2006-05-03 | 0 | 3,865.29 | 3,879.31 | 3,817.60 | 3,821.97 | 00:00:00 | 2006-05-04 | 0 | 3,822.57 | 3,843.66 | 3,806.35 | 3,843.08 | 00:00:00 | 2006-05-05 | 0 | 3,845.32 | 3,874.32 | 3,836.65 | 3,874.32 | 00:00:00 | 2006-05-08 | 0 | 3,877.74 | 3,897.40 | 3,872.67 | 3,877.53 | 00:00:00 | 2006-05-09 | 0 | 3,879.59 | 3,890.94 | 3,866.35 | 3,890.94 | 00:00:00 | 2006-05-10 | 0 | 3,883.38 | 3,889.78 | 3,863.56 | 3,863.56 | 00:00:00 | 2006-05-11 | 0 | 3,864.02 | 3,894.60 | 3,836.67 | 3,837.86 | 00:00:00 | 2006-05-12 | 0 | 3,829.82 | 3,829.82 | 3,750.44 | 3,750.44 | 00:00:00 | 2006-05-15 | 0 | 3,746.40 | 3,746.40 | 3,680.95 | 3,711.16 | 00:00:00 | 2006-05-16 | 0 | 3,711.46 | 3,750.12 | 3,692.35 | 3,730.36 | 00:00:00 | 2006-05-17 | 0 | 3,734.32 | 3,750.42 | 3,605.19 | 3,605.19 | 00:00:00 | 2006-05-18 | 0 | 3,607.41 | 3,649.54 | 3,558.27 | 3,606.33 | 00:00:00 | 2006-05-19 | 0 | 3,608.26 | 3,638.38 | 3,601.68 | 3,625.25 | 00:00:00 | 2006-05-22 | 0 | 3,622.35 | 3,622.35 | 3,527.05 | 3,539.77 | 00:00:00 | 2006-05-23 | 0 | 3,541.56 | 3,637.39 | 3,541.56 | 3,620.28 | 00:00:00 | 2006-05-24 | 0 | 3,617.11 | 3,617.11 | 3,542.93 | 3,574.86 | 00:00:00 | 2006-05-25 | 0 | 3,579.36 | 3,635.00 | 3,555.18 | 3,635.00 | 00:00:00 | 2006-05-26 | 0 | 3,647.15 | 3,699.80 | 3,646.42 | 3,699.80 | 00:00:00 | 2006-05-29 | 0 | 3,696.48 | 3,696.48 | 3,677.02 | 3,679.57 | 00:00:00 | 2006-05-30 | 0 | 3,677.67 | 3,683.30 | 3,581.65 | 3,590.91 | 00:00:00 | 2006-05-31 | 0 | 3,581.80 | 3,641.83 | 3,542.41 | 3,637.17 | 00:00:00 | 2006-06-01 | 0 | 3,634.82 | 3,652.84 | 3,595.27 | 3,648.33 | 00:00:00 | 2006-06-02 | 0 | 3,656.43 | 3,688.89 | 3,622.96 | 3,636.89 | 00:00:00 | 2006-06-05 | 0 | 3,636.83 | 3,638.59 | 3,592.71 | 3,604.33 | 00:00:00 | 2006-06-06 | 0 | 3,598.58 | 3,598.58 | 3,519.86 | 3,529.10 | 00:00:00 | 2006-06-07 | 0 | 3,536.39 | 3,575.67 | 3,512.25 | 3,562.36 | 00:00:00 | 2006-06-08 | 0 | 3,556.87 | 3,556.87 | 3,462.37 | 3,462.37 | 00:00:00 | 2006-06-09 | 0 | 3,470.27 | 3,531.70 | 3,470.27 | 3,520.99 | 00:00:00 | 2006-06-12 | 0 | 3,519.43 | 3,528.27 | 3,477.06 | 3,480.76 | 00:00:00 | 2006-06-13 | 0 | 3,476.33 | 3,476.33 | 3,392.75 | 3,408.02 | 00:00:00 | 2006-06-14 | 0 | 3,410.79 | 3,433.72 | 3,379.66 | 3,414.21 | 00:00:00 | 2006-06-15 | 0 | 3,423.23 | 3,496.64 | 3,423.23 | 3,493.25 | 00:00:00 | 2006-06-16 | 0 | 3,493.25 | 3,493.25 | 3,493.25 | 3,493.25 | 00:00:00 | 2006-06-19 | 0 | 3,469.88 | 3,520.51 | 3,469.88 | 3,490.24 | 00:00:00 | 2006-06-20 | 0 | 3,474.60 | 3,514.83 | 3,453.14 | 3,514.83 | 00:00:00 | 2006-06-21 | 0 | 3,519.86 | 3,526.86 | 3,476.22 | 3,526.86 | 00:00:00 | 2006-06-22 | 0 | 3,542.65 | 3,571.24 | 3,523.72 | 3,544.85 | 00:00:00 | 2006-06-23 | 0 | 3,545.60 | 3,564.06 | 3,530.00 | 3,550.15 | 00:00:00 | 2006-06-26 | 0 | 3,554.07 | 3,566.55 | 3,528.59 | 3,534.84 | 00:00:00 | 2006-06-27 | 0 | 3,540.49 | 3,555.94 | 3,500.72 | 3,506.93 | 00:00:00 | 2006-06-28 | 0 | 3,503.30 | 3,526.09 | 3,484.71 | 3,506.02 | 00:00:00 | 2006-06-29 | 0 | 3,519.54 | 3,583.90 | 3,519.54 | 3,582.61 | 00:00:00 | 2006-06-30 | 0 | 3,592.01 | 3,655.02 | 3,592.01 | 3,648.92 | 00:00:00 | 2006-07-03 | 0 | 3,648.91 | 3,662.92 | 3,639.07 | 3,662.92 | 00:00:00 | 2006-07-04 | 0 | 3,664.59 | 3,670.75 | 3,646.04 | 3,670.75 | 00:00:00 | 2006-07-05 | 0 | 3,656.71 | 3,656.71 | 3,607.81 | 3,618.64 | 00:00:00 | 2006-07-06 | 0 | 3,624.02 | 3,665.54 | 3,624.02 | 3,662.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|