|
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 | 2007-11-22 | 0 | 4,201.82 | 4,227.47 | 4,183.00 | 4,208.92 | 00:00:00 | 2007-11-23 | 0 | 4,207.70 | 4,272.10 | 4,204.96 | 4,268.53 | 00:00:00 | 2007-11-26 | 0 | 4,277.22 | 4,307.67 | 4,232.44 | 4,238.00 | 00:00:00 | 2007-11-27 | 0 | 4,225.39 | 4,235.62 | 4,183.62 | 4,224.44 | 00:00:00 | 2007-11-28 | 0 | 4,236.37 | 4,328.77 | 4,217.15 | 4,321.74 | 00:00:00 | 2007-11-29 | 0 | 4,336.25 | 4,361.76 | 4,315.02 | 4,347.00 | 00:00:00 | 2007-11-30 | 0 | 4,348.99 | 4,406.77 | 4,348.99 | 4,394.95 | 00:00:00 | 2007-12-03 | 0 | 4,389.01 | 4,398.51 | 4,365.56 | 4,371.67 | 00:00:00 | 2007-12-04 | 0 | 4,369.35 | 4,371.94 | 4,329.27 | 4,339.10 | 00:00:00 | 2007-12-05 | 0 | 4,354.97 | 4,412.73 | 4,354.97 | 4,410.00 | 00:00:00 | 2007-12-06 | 0 | 4,415.14 | 4,452.08 | 4,392.75 | 4,414.66 | 00:00:00 | 2007-12-07 | 0 | 4,423.14 | 4,461.34 | 4,423.14 | 4,446.34 | 00:00:00 | 2007-12-10 | 0 | 4,438.12 | 4,480.27 | 4,425.72 | 4,465.52 | 00:00:00 | 2007-12-11 | 0 | 4,469.33 | 4,481.21 | 4,432.37 | 4,449.95 | 00:00:00 | 2007-12-12 | 0 | 4,436.13 | 4,502.80 | 4,387.28 | 4,469.47 | 00:00:00 | 2007-12-13 | 0 | 4,444.51 | 4,444.51 | 4,368.78 | 4,370.76 | 00:00:00 | 2007-12-14 | 0 | 4,383.42 | 4,396.67 | 4,348.85 | 4,384.65 | 00:00:00 | 2007-12-17 | 0 | 4,369.07 | 4,369.07 | 4,307.34 | 4,312.47 | 00:00:00 | 2007-12-18 | 0 | 4,308.05 | 4,361.23 | 4,301.43 | 4,309.14 | 00:00:00 | 2007-12-19 | 0 | 4,313.85 | 4,336.24 | 4,279.54 | 4,301.34 | 00:00:00 | 2007-12-20 | 0 | 4,308.48 | 4,342.41 | 4,303.45 | 4,314.70 | 00:00:00 | 2007-12-21 | 0 | 4,331.97 | 4,404.25 | 4,331.97 | 4,384.55 | 00:00:00 | 2007-12-24 | 0 | 4,388.38 | 4,388.38 | 4,388.38 | 4,388.38 | 00:00:00 | 2007-12-27 | 0 | 4,388.76 | 4,426.05 | 4,388.76 | 4,404.61 | 00:00:00 | 2007-12-28 | 0 | 4,392.77 | 4,414.95 | 4,385.32 | 4,404.64 | 00:00:00 | 2007-12-31 | 0 | 4,404.15 | 4,404.15 | 4,395.61 | 4,399.72 | 00:00:00 | 2008-01-02 | 0 | 4,393.53 | 4,411.59 | 4,330.73 | 4,339.23 | 00:00:00 | 2008-01-03 | 0 | 4,335.91 | 4,344.36 | 4,312.34 | 4,333.42 | 00:00:00 | 2008-01-04 | 0 | 4,331.25 | 4,343.46 | 4,253.69 | 4,270.53 | 00:00:00 | 2008-01-07 | 0 | 4,268.43 | 4,294.45 | 4,257.22 | 4,283.37 | 00:00:00 | 2008-01-08 | 0 | 4,292.40 | 4,330.56 | 4,292.40 | 4,295.23 | 00:00:00 | 2008-01-09 | 0 | 4,285.34 | 4,285.34 | 4,246.92 | 4,258.32 | 00:00:00 | 2008-01-10 | 0 | 4,269.17 | 4,276.09 | 4,234.81 | 4,237.62 | 00:00:00 | 2008-01-11 | 0 | 4,233.29 | 4,247.19 | 4,207.71 | 4,225.31 | 00:00:00 | 2008-01-14 | 0 | 4,218.05 | 4,257.00 | 4,205.69 | 4,236.68 | 00:00:00 | 2008-01-15 | 0 | 4,231.25 | 4,231.27 | 4,140.94 | 4,140.94 | 00:00:00 | 2008-01-16 | 0 | 4,135.37 | 4,156.49 | 4,086.50 | 4,108.34 | 00:00:00 | 2008-01-17 | 0 | 4,126.88 | 4,150.66 | 4,061.03 | 4,065.76 | 00:00:00 | 2008-01-18 | 0 | 4,065.34 | 4,110.24 | 3,986.67 | 3,995.17 | 00:00:00 | 2008-01-21 | 0 | 3,988.42 | 3,988.42 | 3,700.86 | 3,703.05 | 00:00:00 | 2008-01-22 | 0 | 3,690.29 | 3,798.60 | 3,528.88 | 3,753.68 | 00:00:00 | 2008-01-23 | 0 | 3,777.89 | 3,815.27 | 3,544.02 | 3,577.99 | 00:00:00 | 2008-01-24 | 0 | 3,603.67 | 3,809.07 | 3,603.67 | 3,809.07 | 00:00:00 | 2008-01-25 | 0 | 3,824.28 | 3,883.53 | 3,763.86 | 3,777.06 | 00:00:00 | 2008-01-28 | 0 | 3,766.18 | 3,769.70 | 3,696.16 | 3,765.41 | 00:00:00 | 2008-01-29 | 0 | 3,778.74 | 3,826.57 | 3,770.70 | 3,810.01 | 00:00:00 | 2008-01-30 | 0 | 3,800.06 | 3,810.73 | 3,760.07 | 3,789.31 | 00:00:00 | 2008-01-31 | 0 | 3,783.02 | 3,805.68 | 3,704.28 | 3,792.80 | 00:00:00 | 2008-02-01 | 0 | 3,817.28 | 3,894.89 | 3,817.28 | 3,867.47 | 00:00:00 | 2008-02-04 | 0 | 3,876.18 | 3,905.50 | 3,853.58 | 3,867.16 | 00:00:00 | 2008-02-05 | 0 | 3,865.34 | 3,865.34 | 3,711.20 | 3,717.08 | 00:00:00 | 2008-02-06 | 0 | 3,705.22 | 3,766.39 | 3,689.25 | 3,760.12 | 00:00:00 | 2008-02-07 | 0 | 3,753.09 | 3,753.09 | 3,660.27 | 3,699.29 | 00:00:00 | 2008-02-08 | 0 | 3,715.76 | 3,755.72 | 3,670.31 | 3,701.17 | 00:00:00 | 2008-02-11 | 0 | 3,691.71 | 3,720.63 | 3,649.34 | 3,678.16 | 00:00:00 | 2008-02-12 | 0 | 3,695.36 | 3,805.66 | 3,669.51 | 3,803.76 | 00:00:00 | 2008-02-13 | 0 | 3,789.90 | 3,828.49 | 3,754.42 | 3,803.21 | 00:00:00 | 2008-02-14 | 0 | 3,823.94 | 3,850.45 | 3,782.68 | 3,797.89 | 00:00:00 | 2008-02-15 | 0 | 3,797.89 | 3,813.21 | 3,702.23 | 3,719.28 | 00:00:00 | 2008-02-18 | 0 | 3,733.33 | 3,806.40 | 3,733.33 | 3,795.12 | 00:00:00 | 2008-02-19 | 0 | 3,787.35 | 3,850.42 | 3,751.02 | 3,805.27 | 00:00:00 | 2008-02-20 | 0 | 3,790.62 | 3,790.62 | 3,733.81 | 3,758.47 | 00:00:00 | 2008-02-21 | 0 | 3,776.34 | 3,826.86 | 3,770.54 | 3,778.21 | 00:00:00 | 2008-02-22 | 0 | 3,765.36 | 3,782.10 | 3,713.71 | 3,737.11 | 00:00:00 | 2008-02-25 | 0 | 3,755.48 | 3,807.76 | 3,755.48 | 3,798.99 | 00:00:00 | 2008-02-26 | 0 | 3,811.86 | 3,858.41 | 3,811.86 | 3,855.03 | 00:00:00 | 2008-02-27 | 0 | 3,861.18 | 3,872.20 | 3,795.23 | 3,856.69 | 00:00:00 | 2008-02-28 | 0 | 3,844.72 | 3,851.72 | 3,776.45 | 3,784.27 | 00:00:00 | 2008-02-29 | 0 | 3,772.16 | 3,780.52 | 3,700.93 | 3,724.50 | 00:00:00 | 2008-03-03 | 0 | 3,715.59 | 3,715.59 | 3,645.55 | 3,675.51 | 00:00:00 | 2008-03-04 | 0 | 3,678.66 | 3,700.15 | 3,593.61 | 3,610.20 | 00:00:00 | 2008-03-05 | 0 | 3,632.59 | 3,690.82 | 3,628.76 | 3,684.54 | 00:00:00 | 2008-03-06 | 0 | 3,684.96 | 3,684.96 | 3,605.46 | 3,617.68 | 00:00:00 | 2008-03-07 | 0 | 3,607.36 | 3,607.65 | 3,541.47 | 3,576.68 | 00:00:00 | 2008-03-10 | 0 | 3,569.61 | 3,591.00 | 3,522.43 | 3,546.10 | 00:00:00 | 2008-03-11 | 0 | 3,560.47 | 3,644.08 | 3,545.64 | 3,606.59 | 00:00:00 | 2008-03-12 | 0 | 3,631.69 | 3,688.67 | 3,631.69 | 3,647.64 | 00:00:00 | 2008-03-13 | 0 | 3,627.40 | 3,627.40 | 3,532.22 | 3,599.58 | 00:00:00 | 2008-03-14 | 0 | 3,599.91 | 3,663.39 | 3,532.62 | 3,566.59 | 00:00:00 | 2008-03-17 | 0 | 3,431.82 | 3,431.82 | 3,431.82 | 3,431.82 | 00:00:00 | 2008-03-18 | 0 | 3,466.76 | 3,567.83 | 3,466.75 | 3,558.66 | 00:00:00 | 2008-03-19 | 0 | 3,577.50 | 3,600.88 | 3,504.32 | 3,529.56 | 00:00:00 | 2008-03-20 | 0 | 3,508.83 | 3,523.51 | 3,468.10 | 3,505.90 | 00:00:00 | 2008-03-25 | 0 | 3,532.56 | 3,631.60 | 3,532.56 | 3,631.60 | 00:00:00 | 2008-03-26 | 0 | 3,621.16 | 3,631.73 | 3,592.05 | 3,611.45 | 00:00:00 | 2008-03-27 | 0 | 3,608.17 | 3,672.69 | 3,606.06 | 3,652.11 | 00:00:00 | 2008-03-28 | 0 | 3,654.32 | 3,668.62 | 3,626.33 | 3,641.05 | 00:00:00 | 2008-03-31 | 0 | 3,628.08 | 3,633.42 | 3,576.76 | 3,628.06 | 00:00:00 | 2008-04-01 | 0 | 3,620.24 | 3,758.59 | 3,612.72 | 3,753.55 | 00:00:00 | 2008-04-02 | 0 | 3,768.53 | 3,810.17 | 3,757.96 | 3,797.90 | 00:00:00 | 2008-04-03 | 0 | 3,800.31 | 3,804.87 | 3,747.85 | 3,774.94 | 00:00:00 | 2008-04-04 | 0 | 3,782.62 | 3,809.87 | 3,751.96 | 3,795.20 | 00:00:00 | 2008-04-07 | 0 | 3,817.13 | 3,841.91 | 3,799.64 | 3,828.46 | 00:00:00 | 2008-04-08 | 0 | 3,808.49 | 3,819.77 | 3,783.57 | 3,810.51 | 00:00:00 | 2008-04-09 | 0 | 3,793.85 | 3,810.48 | 3,772.41 | 3,775.93 | 00:00:00 | 2008-04-10 | 0 | 3,767.76 | 3,771.24 | 3,706.41 | 3,758.05 | 00:00:00 | 2008-04-11 | 0 | 3,777.42 | 3,791.74 | 3,683.88 | 3,699.99 | 00:00:00 | 2008-04-14 | 0 | 3,674.23 | 3,692.03 | 3,654.60 | 3,671.28 | 00:00:00 | 2008-04-15 | 0 | 3,687.63 | 3,715.56 | 3,657.32 | 3,690.75 | 00:00:00 | 2008-04-16 | 0 | 3,718.10 | 3,752.13 | 3,701.51 | 3,748.56 | 00:00:00 | 2008-04-17 | 0 | 3,758.47 | 3,774.01 | 3,714.98 | 3,725.23 | 00:00:00 | 2008-04-18 | 0 | 3,733.59 | 3,820.36 | 3,730.39 | 3,808.59 | 00:00:00 | 2008-04-21 | 0 | 3,806.76 | 3,811.27 | 3,751.86 | 3,769.89 | 00:00:00 | 2008-04-22 | 0 | 3,752.83 | 3,775.55 | 3,720.49 | 3,736.12 | 00:00:00 | 2008-04-23 | 0 | 3,743.06 | 3,770.49 | 3,697.94 | 3,763.55 | 00:00:00 | 2008-04-24 | 0 | 3,747.83 | 3,768.27 | 3,707.23 | 3,761.96 | 00:00:00 | 2008-04-25 | 0 | 3,773.32 | 3,818.54 | 3,771.67 | 3,794.39 | 00:00:00 | 2008-04-28 | 0 | 3,803.15 | 3,830.24 | 3,798.87 | 3,814.76 | 00:00:00 | 2008-04-29 | 0 | 3,802.11 | 3,808.77 | 3,780.39 | 3,793.63 | 00:00:00 | 2008-04-30 | 0 | 3,794.01 | 3,830.91 | 3,773.09 | 3,825.02 | 00:00:00 | 2008-05-01 | 0 | 3,825.02 | 3,825.02 | 3,825.02 | 3,825.02 | 00:00:00 | 2008-05-02 | 0 | 3,852.85 | 3,900.30 | 3,835.38 | 3,877.50 | 00:00:00 | 2008-05-05 | 0 | 3,869.68 | 3,881.90 | 3,859.16 | 3,872.15 | 00:00:00 | 2008-05-06 | 0 | 3,867.25 | 3,875.84 | 3,821.76 | 3,845.08 | 00:00:00 | 2008-05-07 | 0 | 3,854.39 | 3,888.84 | 3,847.20 | 3,871.78 | 00:00:00 | 2008-05-08 | 0 | 3,849.22 | 3,861.91 | 3,829.93 | 3,855.86 | 00:00:00 | 2008-05-09 | 0 | 3,826.85 | 3,831.52 | 3,778.45 | 3,801.59 | 00:00:00 | 2008-05-12 | 0 | 3,807.59 | 3,831.49 | 3,798.01 | 3,812.69 | 00:00:00 | 2008-05-13 | 0 | 3,824.87 | 3,835.12 | 3,784.95 | 3,817.07 | 00:00:00 | 2008-05-14 | 0 | 3,834.81 | 3,867.59 | 3,810.80 | 3,857.46 | 00:00:00 | 2008-05-15 | 0 | 3,847.87 | 3,858.58 | 3,830.67 | 3,854.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|