|
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 | 2006-07-06 | 0 | 3,624.02 | 3,665.54 | 3,624.02 | 3,662.39 | 00:00:00 | 2006-07-07 | 0 | 3,657.00 | 3,670.45 | 3,627.02 | 3,651.33 | 00:00:00 | 2006-07-10 | 0 | 3,645.42 | 3,671.09 | 3,621.34 | 3,666.51 | 00:00:00 | 2006-07-11 | 0 | 3,656.57 | 3,656.65 | 3,609.05 | 3,617.78 | 00:00:00 | 2006-07-12 | 0 | 3,632.02 | 3,662.83 | 3,622.26 | 3,630.50 | 00:00:00 | 2006-07-13 | 0 | 3,617.55 | 3,617.55 | 3,552.52 | 3,562.56 | 00:00:00 | 2006-07-14 | 0 | 3,545.92 | 3,552.04 | 3,508.25 | 3,508.25 | 00:00:00 | 2006-07-17 | 0 | 3,512.22 | 3,518.34 | 3,462.77 | 3,498.62 | 00:00:00 | 2006-07-18 | 0 | 3,491.81 | 3,516.31 | 3,475.98 | 3,492.11 | 00:00:00 | 2006-07-19 | 0 | 3,497.48 | 3,585.65 | 3,497.48 | 3,585.65 | 00:00:00 | 2006-07-20 | 0 | 3,593.87 | 3,612.48 | 3,580.86 | 3,589.63 | 00:00:00 | 2006-07-21 | 0 | 3,580.53 | 3,590.68 | 3,546.24 | 3,557.08 | 00:00:00 | 2006-07-24 | 0 | 3,559.34 | 3,633.50 | 3,559.34 | 3,632.93 | 00:00:00 | 2006-07-25 | 0 | 3,639.65 | 3,651.74 | 3,621.71 | 3,631.50 | 00:00:00 | 2006-07-26 | 0 | 3,635.17 | 3,647.02 | 3,625.07 | 3,640.75 | 00:00:00 | 2006-07-27 | 0 | 3,649.29 | 3,681.55 | 3,649.29 | 3,681.55 | 00:00:00 | 2006-07-28 | 0 | 3,671.71 | 3,711.41 | 3,659.67 | 3,710.60 | 00:00:00 | 2006-07-31 | 0 | 3,708.82 | 3,711.52 | 3,688.22 | 3,691.87 | 00:00:00 | 2006-08-01 | 0 | 3,687.82 | 3,696.52 | 3,632.51 | 3,640.60 | 00:00:00 | 2006-08-02 | 0 | 3,655.93 | 3,696.77 | 3,655.93 | 3,696.35 | 00:00:00 | 2006-08-03 | 0 | 3,696.35 | 3,696.35 | 3,696.35 | 3,696.35 | 00:00:00 | 2006-08-04 | 0 | 3,677.44 | 3,729.29 | 3,677.44 | 3,718.09 | 00:00:00 | 2006-08-07 | 0 | 3,707.49 | 3,707.49 | 3,654.09 | 3,658.25 | 00:00:00 | 2006-08-08 | 0 | 3,672.22 | 3,684.78 | 3,654.51 | 3,668.10 | 00:00:00 | 2006-08-09 | 0 | 3,674.04 | 3,712.22 | 3,651.29 | 3,707.19 | 00:00:00 | 2006-08-10 | 0 | 3,686.63 | 3,686.63 | 3,638.55 | 3,675.44 | 00:00:00 | 2006-08-11 | 0 | 3,682.86 | 3,698.24 | 3,659.10 | 3,675.06 | 00:00:00 | 2006-08-14 | 0 | 3,690.09 | 3,720.39 | 3,690.09 | 3,719.11 | 00:00:00 | 2006-08-15 | 0 | 3,712.47 | 3,773.87 | 3,706.87 | 3,766.38 | 00:00:00 | 2006-08-16 | 0 | 3,767.86 | 3,798.63 | 3,765.45 | 3,791.10 | 00:00:00 | 2006-08-17 | 0 | 3,792.00 | 3,801.01 | 3,779.32 | 3,800.10 | 00:00:00 | 2006-08-18 | 0 | 3,798.33 | 3,807.48 | 3,781.99 | 3,791.40 | 00:00:00 | 2006-08-21 | 0 | 3,789.99 | 3,790.58 | 3,765.38 | 3,777.25 | 00:00:00 | 2006-08-22 | 0 | 3,788.55 | 3,797.51 | 3,754.38 | 3,792.55 | 00:00:00 | 2006-08-23 | 0 | 3,793.49 | 3,793.49 | 3,753.04 | 3,758.98 | 00:00:00 | 2006-08-24 | 0 | 3,761.86 | 3,796.84 | 3,743.26 | 3,781.87 | 00:00:00 | 2006-08-25 | 0 | 3,784.01 | 3,797.91 | 3,766.21 | 3,781.17 | 00:00:00 | 2006-08-28 | 0 | 3,778.79 | 3,811.84 | 3,758.87 | 3,808.57 | 00:00:00 | 2006-08-29 | 0 | 3,810.18 | 3,829.39 | 3,800.05 | 3,806.81 | 00:00:00 | 2006-08-30 | 0 | 3,815.88 | 3,829.40 | 3,809.02 | 3,817.86 | 00:00:00 | 2006-08-31 | 0 | 3,823.70 | 3,828.06 | 3,802.39 | 3,808.70 | 00:00:00 | 2006-09-01 | 0 | 3,808.99 | 3,836.22 | 3,808.99 | 3,820.89 | 00:00:00 | 2006-09-04 | 0 | 3,824.02 | 3,839.30 | 3,824.02 | 3,837.61 | 00:00:00 | 2006-09-05 | 0 | 3,835.82 | 3,835.82 | 3,801.14 | 3,817.76 | 00:00:00 | 2006-09-06 | 0 | 3,818.12 | 3,818.36 | 3,765.73 | 3,772.21 | 00:00:00 | 2006-09-07 | 0 | 3,766.80 | 3,766.80 | 3,729.77 | 3,739.70 | 00:00:00 | 2006-09-08 | 0 | 3,745.99 | 3,762.09 | 3,736.31 | 3,750.08 | 00:00:00 | 2006-09-11 | 0 | 3,745.78 | 3,745.78 | 3,709.81 | 3,742.06 | 00:00:00 | 2006-09-12 | 0 | 3,744.91 | 3,792.73 | 3,729.36 | 3,788.96 | 00:00:00 | 2006-09-13 | 0 | 3,799.86 | 3,810.07 | 3,787.11 | 3,805.55 | 00:00:00 | 2006-09-14 | 0 | 3,809.08 | 3,824.77 | 3,786.70 | 3,796.59 | 00:00:00 | 2006-09-15 | 0 | 3,800.99 | 3,825.15 | 3,789.18 | 3,812.11 | 00:00:00 | 2006-09-18 | 0 | 3,813.73 | 3,823.92 | 3,790.83 | 3,808.47 | 00:00:00 | 2006-09-19 | 0 | 3,807.67 | 3,811.25 | 3,770.36 | 3,780.18 | 00:00:00 | 2006-09-20 | 0 | 3,782.15 | 3,843.26 | 3,775.48 | 3,841.31 | 00:00:00 | 2006-09-21 | 0 | 3,840.20 | 3,867.74 | 3,831.23 | 3,857.14 | 00:00:00 | 2006-09-22 | 0 | 3,839.51 | 3,839.65 | 3,800.65 | 3,812.73 | 00:00:00 | 2006-09-25 | 0 | 3,815.13 | 3,842.67 | 3,802.47 | 3,822.12 | 00:00:00 | 2006-09-26 | 0 | 3,838.00 | 3,877.79 | 3,838.00 | 3,872.92 | 00:00:00 | 2006-09-27 | 0 | 3,877.55 | 3,899.04 | 3,871.12 | 3,896.18 | 00:00:00 | 2006-09-28 | 0 | 3,893.86 | 3,907.41 | 3,885.32 | 3,894.98 | 00:00:00 | 2006-09-29 | 0 | 3,898.07 | 3,921.15 | 3,894.87 | 3,899.41 | 00:00:00 | 2006-10-02 | 0 | 3,902.03 | 3,917.40 | 3,875.76 | 3,892.48 | 00:00:00 | 2006-10-03 | 0 | 3,886.09 | 3,886.09 | 3,858.87 | 3,880.14 | 00:00:00 | 2006-10-04 | 0 | 3,884.39 | 3,914.73 | 3,883.38 | 3,914.73 | 00:00:00 | 2006-10-05 | 0 | 3,921.17 | 3,949.47 | 3,921.17 | 3,939.86 | 00:00:00 | 2006-10-06 | 0 | 3,939.28 | 3,950.06 | 3,919.88 | 3,940.31 | 00:00:00 | 2006-10-09 | 0 | 3,932.33 | 3,942.17 | 3,921.81 | 3,939.48 | 00:00:00 | 2006-10-10 | 0 | 3,946.55 | 3,963.20 | 3,943.35 | 3,960.67 | 00:00:00 | 2006-10-11 | 0 | 3,956.15 | 3,969.72 | 3,939.78 | 3,967.39 | 00:00:00 | 2006-10-12 | 0 | 3,966.39 | 4,000.49 | 3,964.44 | 3,999.89 | 00:00:00 | 2006-10-13 | 0 | 4,002.28 | 4,008.67 | 3,986.41 | 3,999.07 | 00:00:00 | 2006-10-16 | 0 | 4,000.30 | 4,007.38 | 3,987.52 | 4,001.97 | 00:00:00 | 2006-10-17 | 0 | 3,993.04 | 3,993.33 | 3,947.39 | 3,949.57 | 00:00:00 | 2006-10-18 | 0 | 3,958.29 | 4,007.17 | 3,958.29 | 3,991.38 | 00:00:00 | 2006-10-19 | 0 | 3,986.30 | 4,000.76 | 3,967.98 | 3,986.82 | 00:00:00 | 2006-10-20 | 0 | 3,991.86 | 4,016.63 | 3,981.18 | 3,998.19 | 00:00:00 | 2006-10-23 | 0 | 4,001.63 | 4,024.75 | 3,982.02 | 4,019.02 | 00:00:00 | 2006-10-24 | 0 | 4,018.21 | 4,022.87 | 4,003.96 | 4,014.01 | 00:00:00 | 2006-10-25 | 0 | 4,011.18 | 4,025.56 | 4,004.86 | 4,019.14 | 00:00:00 | 2006-10-26 | 0 | 4,026.47 | 4,047.54 | 4,019.98 | 4,027.29 | 00:00:00 | 2006-10-27 | 0 | 4,029.07 | 4,039.77 | 3,998.43 | 4,017.27 | 00:00:00 | 2006-10-30 | 0 | 4,007.26 | 4,007.26 | 3,979.81 | 4,004.92 | 00:00:00 | 2006-10-31 | 0 | 4,003.92 | 4,019.84 | 3,990.01 | 4,004.80 | 00:00:00 | 2006-11-01 | 0 | 4,003.80 | 4,029.57 | 3,999.78 | 4,014.34 | 00:00:00 | 2006-11-02 | 0 | 4,003.97 | 4,010.72 | 3,961.64 | 3,974.62 | 00:00:00 | 2006-11-03 | 0 | 3,979.73 | 4,010.44 | 3,971.83 | 3,990.46 | 00:00:00 | 2006-11-06 | 0 | 3,991.47 | 4,045.22 | 3,991.47 | 4,045.22 | 00:00:00 | 2006-11-07 | 0 | 4,047.63 | 4,075.99 | 4,045.52 | 4,072.86 | 00:00:00 | 2006-11-08 | 0 | 4,064.92 | 4,078.99 | 4,047.19 | 4,073.81 | 00:00:00 | 2006-11-09 | 0 | 4,071.17 | 4,081.70 | 4,059.21 | 4,073.00 | 00:00:00 | 2006-11-10 | 0 | 4,067.10 | 4,072.42 | 4,048.97 | 4,063.84 | 00:00:00 | 2006-11-13 | 0 | 4,063.01 | 4,095.55 | 4,059.51 | 4,086.14 | 00:00:00 | 2006-11-14 | 0 | 4,087.11 | 4,097.05 | 4,068.51 | 4,084.33 | 00:00:00 | 2006-11-15 | 0 | 4,089.39 | 4,110.53 | 4,089.39 | 4,108.83 | 00:00:00 | 2006-11-16 | 0 | 4,107.71 | 4,116.79 | 4,096.67 | 4,109.81 | 00:00:00 | 2006-11-17 | 0 | 4,106.78 | 4,107.24 | 4,066.05 | 4,080.03 | 00:00:00 | 2006-11-20 | 0 | 4,074.59 | 4,101.04 | 4,049.44 | 4,095.75 | 00:00:00 | 2006-11-21 | 0 | 4,095.27 | 4,112.27 | 4,090.91 | 4,096.06 | 00:00:00 | 2006-11-22 | 0 | 4,105.91 | 4,118.40 | 4,084.71 | 4,094.97 | 00:00:00 | 2006-11-23 | 0 | 4,099.96 | 4,105.18 | 4,070.31 | 4,085.76 | 00:00:00 | 2006-11-24 | 0 | 4,076.14 | 4,078.44 | 4,028.30 | 4,048.16 | 00:00:00 | 2006-11-27 | 0 | 4,045.05 | 4,053.68 | 3,978.25 | 3,978.25 | 00:00:00 | 2006-11-28 | 0 | 3,976.16 | 3,990.75 | 3,951.94 | 3,975.11 | 00:00:00 | 2006-11-29 | 0 | 3,983.51 | 4,023.89 | 3,983.51 | 4,023.09 | 00:00:00 | 2006-11-30 | 0 | 4,027.46 | 4,036.72 | 3,983.05 | 3,987.23 | 00:00:00 | 2006-12-01 | 0 | 3,993.03 | 4,011.96 | 3,914.46 | 3,932.09 | 00:00:00 | 2006-12-04 | 0 | 3,935.81 | 3,965.16 | 3,927.40 | 3,962.93 | 00:00:00 | 2006-12-05 | 0 | 3,966.61 | 4,014.55 | 3,961.06 | 4,007.94 | 00:00:00 | 2006-12-06 | 0 | 4,007.75 | 4,015.80 | 3,987.15 | 4,002.31 | 00:00:00 | 2006-12-07 | 0 | 3,997.09 | 4,039.25 | 3,991.84 | 4,018.69 | 00:00:00 | 2006-12-08 | 0 | 4,011.63 | 4,028.14 | 3,980.66 | 4,019.89 | 00:00:00 | 2006-12-11 | 0 | 4,024.14 | 4,055.74 | 4,024.14 | 4,052.89 | 00:00:00 | 2006-12-12 | 0 | 4,052.55 | 4,062.20 | 4,044.02 | 4,059.74 | 00:00:00 | 2006-12-13 | 0 | 4,063.14 | 4,096.28 | 4,054.64 | 4,094.33 | 00:00:00 | 2006-12-14 | 0 | 4,100.49 | 4,122.89 | 4,099.98 | 4,118.84 | 00:00:00 | 2006-12-15 | 0 | 4,119.08 | 4,147.38 | 4,119.08 | 4,140.66 | 00:00:00 | 2006-12-18 | 0 | 4,140.99 | 4,141.46 | 4,129.65 | 4,130.06 | 00:00:00 | 2006-12-19 | 0 | 4,121.01 | 4,121.01 | 4,085.18 | 4,100.48 | 00:00:00 | 2006-12-20 | 0 | 4,108.30 | 4,130.80 | 4,108.30 | 4,118.54 | 00:00:00 | 2006-12-21 | 0 | 4,111.85 | 4,125.27 | 4,104.46 | 4,112.10 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|