|
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 2024-05-17 | | Date | Volume | Open | High | Low | Close | Time | 2009-04-23 | 0 | 2,258.82 | 2,297.87 | 2,250.68 | 2,259.54 | 00:00:00 | 2009-04-24 | 0 | 2,266.12 | 2,319.89 | 2,261.76 | 2,319.89 | 00:00:00 | 2009-04-27 | 0 | 2,299.27 | 2,322.59 | 2,269.49 | 2,317.36 | 00:00:00 | 2009-04-28 | 0 | 2,287.29 | 2,301.74 | 2,250.52 | 2,280.52 | 00:00:00 | 2009-04-29 | 0 | 2,288.72 | 2,343.64 | 2,287.41 | 2,334.59 | 00:00:00 | 2009-04-30 | 0 | 2,348.31 | 2,400.69 | 2,342.64 | 2,375.34 | 00:00:00 | 2009-05-01 | 0 | 2,375.34 | 2,375.34 | 2,375.34 | 2,375.34 | 00:00:00 | 2009-05-04 | 0 | 2,377.27 | 2,422.36 | 2,372.60 | 2,419.53 | 00:00:00 | 2009-05-05 | 0 | 2,421.09 | 2,437.86 | 2,399.09 | 2,407.55 | 00:00:00 | 2009-05-06 | 0 | 2,395.04 | 2,460.77 | 2,394.33 | 2,437.27 | 00:00:00 | 2009-05-07 | 0 | 2,454.14 | 2,488.93 | 2,399.93 | 2,406.08 | 00:00:00 | 2009-05-08 | 0 | 2,430.53 | 2,483.44 | 2,419.05 | 2,462.39 | 00:00:00 | 2009-05-11 | 0 | 2,464.35 | 2,465.76 | 2,413.23 | 2,433.59 | 00:00:00 | 2009-05-12 | 0 | 2,409.31 | 2,453.33 | 2,406.51 | 2,424.34 | 00:00:00 | 2009-05-13 | 0 | 2,432.21 | 2,438.52 | 2,353.29 | 2,357.30 | 00:00:00 | 2009-05-14 | 0 | 2,353.45 | 2,361.31 | 2,319.05 | 2,353.53 | 00:00:00 | 2009-05-15 | 0 | 2,371.59 | 2,379.90 | 2,336.99 | 2,364.10 | 00:00:00 | 2009-05-18 | 0 | 2,339.60 | 2,422.74 | 2,318.26 | 2,422.74 | 00:00:00 | 2009-05-19 | 0 | 2,434.98 | 2,475.03 | 2,433.18 | 2,459.59 | 00:00:00 | 2009-05-20 | 0 | 2,454.47 | 2,499.64 | 2,451.41 | 2,487.17 | 00:00:00 | 2009-05-21 | 0 | 2,462.11 | 2,466.75 | 2,414.57 | 2,423.72 | 00:00:00 | 2009-05-22 | 0 | 2,428.82 | 2,457.51 | 2,413.11 | 2,433.52 | 00:00:00 | 2009-05-25 | 0 | 2,440.05 | 2,447.94 | 2,391.80 | 2,440.23 | 00:00:00 | 2009-05-26 | 0 | 2,428.00 | 2,472.89 | 2,389.26 | 2,468.45 | 00:00:00 | 2009-05-27 | 0 | 2,477.76 | 2,489.78 | 2,461.27 | 2,479.48 | 00:00:00 | 2009-05-28 | 0 | 2,449.24 | 2,475.64 | 2,429.51 | 2,453.15 | 00:00:00 | 2009-05-29 | 0 | 2,482.03 | 2,487.89 | 2,447.51 | 2,451.24 | 00:00:00 | 2009-06-01 | 0 | 2,486.90 | 2,542.18 | 2,504.11 | 2,537.35 | 00:00:00 | 2009-06-02 | 0 | 2,517.86 | 2,549.32 | 2,512.89 | 2,534.17 | 00:00:00 | 2009-06-03 | 0 | 2,539.61 | 2,540.79 | 2,471.77 | 2,483.39 | 00:00:00 | 2009-06-04 | 0 | 2,486.64 | 2,507.69 | 2,477.06 | 2,487.08 | 00:00:00 | 2009-06-05 | 0 | 2,504.85 | 2,544.22 | 2,487.69 | 2,503.17 | 00:00:00 | 2009-06-08 | 0 | 2,495.37 | 2,497.26 | 2,452.80 | 2,468.37 | 00:00:00 | 2009-06-09 | 0 | 2,485.16 | 2,499.47 | 2,469.91 | 2,479.38 | 00:00:00 | 2009-06-10 | 0 | 2,508.02 | 2,536.23 | 2,494.40 | 2,500.94 | 00:00:00 | 2009-06-11 | 0 | 2,493.76 | 2,528.59 | 2,491.96 | 2,522.33 | 00:00:00 | 2009-06-12 | 0 | 2,516.19 | 2,522.52 | 2,497.50 | 2,509.22 | 00:00:00 | 2009-06-15 | 0 | 2,495.75 | 2,498.73 | 2,427.54 | 2,431.40 | 00:00:00 | 2009-06-16 | 0 | 2,435.82 | 2,450.74 | 2,421.56 | 2,425.97 | 00:00:00 | 2009-06-17 | 0 | 2,416.57 | 2,420.48 | 2,365.18 | 2,383.71 | 00:00:00 | 2009-06-18 | 0 | 2,390.14 | 2,421.05 | 2,369.77 | 2,414.44 | 00:00:00 | 2009-06-19 | 0 | 2,415.70 | 2,447.94 | 2,405.86 | 2,434.77 | 00:00:00 | 2009-06-22 | 0 | 2,434.08 | 2,435.00 | 2,359.28 | 2,359.28 | 00:00:00 | 2009-06-23 | 0 | 2,346.11 | 2,374.16 | 2,343.02 | 2,353.48 | 00:00:00 | 2009-06-24 | 0 | 2,364.79 | 2,423.08 | 2,347.91 | 2,418.46 | 00:00:00 | 2009-06-25 | 0 | 2,410.96 | 2,419.31 | 2,361.31 | 2,402.32 | 00:00:00 | 2009-06-26 | 0 | 2,413.14 | 2,434.75 | 2,379.02 | 2,389.91 | 00:00:00 | 2009-06-29 | 0 | 2,385.10 | 2,444.00 | 2,382.02 | 2,437.72 | 00:00:00 | 2009-06-30 | 0 | 2,446.18 | 2,446.18 | 2,390.55 | 2,401.69 | 00:00:00 | 2009-07-01 | 0 | 2,411.42 | 2,459.89 | 2,410.08 | 2,449.73 | 00:00:00 | 2009-07-02 | 0 | 2,436.96 | 2,441.94 | 2,369.65 | 2,369.65 | 00:00:00 | 2009-07-03 | 0 | 2,380.28 | 2,384.06 | 2,354.58 | 2,376.48 | 00:00:00 | 2009-07-06 | 0 | 2,356.26 | 2,360.62 | 2,324.56 | 2,343.88 | 00:00:00 | 2009-07-07 | 0 | 2,355.71 | 2,370.12 | 2,319.47 | 2,320.90 | 00:00:00 | 2009-07-08 | 0 | 2,311.30 | 2,321.12 | 2,284.03 | 2,291.33 | 00:00:00 | 2009-07-09 | 0 | 2,302.20 | 2,335.89 | 2,299.71 | 2,313.87 | 00:00:00 | 2009-07-10 | 0 | 2,301.10 | 2,312.80 | 2,277.50 | 2,281.47 | 00:00:00 | 2009-07-13 | 0 | 2,273.53 | 2,345.22 | 2,258.60 | 2,345.22 | 00:00:00 | 2009-07-14 | 0 | 2,354.53 | 2,380.44 | 2,344.67 | 2,370.71 | 00:00:00 | 2009-07-15 | 0 | 2,386.02 | 2,451.02 | 2,381.59 | 2,451.02 | 00:00:00 | 2009-07-16 | 0 | 2,446.44 | 2,483.50 | 2,437.62 | 2,458.97 | 00:00:00 | 2009-07-17 | 0 | 2,474.95 | 2,485.59 | 2,455.81 | 2,469.20 | 00:00:00 | 2009-07-20 | 0 | 2,490.95 | 2,511.53 | 2,482.80 | 2,500.69 | 00:00:00 | 2009-07-21 | 0 | 2,503.03 | 2,548.16 | 2,497.64 | 2,519.99 | 00:00:00 | 2009-07-22 | 0 | 2,522.28 | 2,529.27 | 2,496.54 | 2,528.85 | 00:00:00 | 2009-07-23 | 0 | 2,533.58 | 2,591.01 | 2,519.82 | 2,585.79 | 00:00:00 | 2009-07-24 | 0 | 2,577.71 | 2,613.38 | 2,568.18 | 2,582.76 | 00:00:00 | 2009-07-27 | 0 | 2,607.83 | 2,624.56 | 2,581.05 | 2,601.41 | 00:00:00 | 2009-07-28 | 0 | 2,606.89 | 2,625.23 | 2,569.97 | 2,573.08 | 00:00:00 | 2009-07-29 | 0 | 2,570.46 | 2,618.65 | 2,568.41 | 2,600.31 | 00:00:00 | 2009-07-30 | 0 | 2,618.50 | 2,668.50 | 2,602.92 | 2,654.74 | 00:00:00 | 2009-07-31 | 0 | 2,648.15 | 2,660.73 | 2,626.06 | 2,638.13 | 00:00:00 | 2009-08-03 | 0 | 2,635.20 | 2,694.18 | 2,631.67 | 2,674.07 | 00:00:00 | 2009-08-04 | 0 | 2,673.13 | 2,675.07 | 2,644.37 | 2,670.96 | 00:00:00 | 2009-08-05 | 0 | 2,667.96 | 2,687.18 | 2,632.15 | 2,643.13 | 00:00:00 | 2009-08-06 | 0 | 2,663.82 | 2,683.95 | 2,647.65 | 2,662.01 | 00:00:00 | 2009-08-07 | 0 | 2,654.12 | 2,717.59 | 2,636.37 | 2,706.22 | 00:00:00 | 2009-08-10 | 0 | 2,695.81 | 2,700.92 | 2,677.40 | 2,693.61 | 00:00:00 | 2009-08-11 | 0 | 2,697.17 | 2,712.39 | 2,643.58 | 2,650.94 | 00:00:00 | 2009-08-12 | 0 | 2,651.09 | 2,690.13 | 2,631.24 | 2,688.21 | 00:00:00 | 2009-08-13 | 0 | 2,693.50 | 2,733.95 | 2,687.47 | 2,705.74 | 00:00:00 | 2009-08-14 | 0 | 2,710.96 | 2,724.24 | 2,659.46 | 2,669.41 | 00:00:00 | 2009-08-17 | 0 | 2,656.36 | 2,659.73 | 2,588.08 | 2,603.79 | 00:00:00 | 2009-08-18 | 0 | 2,613.03 | 2,630.60 | 2,604.88 | 2,630.60 | 00:00:00 | 2009-08-19 | 0 | 2,610.10 | 2,635.05 | 2,587.25 | 2,622.88 | 00:00:00 | 2009-08-20 | 0 | 2,647.06 | 2,670.87 | 2,638.17 | 2,663.67 | 00:00:00 | 2009-08-21 | 0 | 2,652.99 | 2,749.89 | 2,652.99 | 2,745.62 | 00:00:00 | 2009-08-24 | 0 | 2,751.67 | 2,784.53 | 2,750.73 | 2,778.34 | 00:00:00 | 2009-08-25 | 0 | 2,758.62 | 2,807.17 | 2,753.89 | 2,801.14 | 00:00:00 | 2009-08-26 | 0 | 2,793.42 | 2,812.13 | 2,779.69 | 2,788.90 | 00:00:00 | 2009-08-27 | 0 | 2,783.93 | 2,803.11 | 2,763.61 | 2,777.62 | 00:00:00 | 2009-08-28 | 0 | 2,795.88 | 2,831.44 | 2,790.31 | 2,803.65 | 00:00:00 | 2009-08-31 | 0 | 2,785.75 | 2,795.66 | 2,768.19 | 2,775.17 | 00:00:00 | 2009-09-01 | 0 | 2,786.14 | 2,796.01 | 2,715.74 | 2,715.74 | 00:00:00 | 2009-09-02 | 0 | 2,711.55 | 2,715.19 | 2,674.66 | 2,703.76 | 00:00:00 | 2009-09-03 | 0 | 2,713.35 | 2,727.88 | 2,688.98 | 2,699.22 | 00:00:00 | 2009-09-04 | 0 | 2,714.20 | 2,743.62 | 2,708.34 | 2,743.34 | 00:00:00 | 2009-09-07 | 0 | 2,759.33 | 2,788.64 | 2,753.55 | 2,783.84 | 00:00:00 | 2009-09-08 | 0 | 2,789.57 | 2,801.54 | 2,774.21 | 2,786.25 | 00:00:00 | 2009-09-09 | 0 | 2,774.55 | 2,820.58 | 2,772.75 | 2,820.58 | 00:00:00 | 2009-09-10 | 0 | 2,834.32 | 2,840.10 | 2,794.88 | 2,817.50 | 00:00:00 | 2009-09-11 | 0 | 2,827.95 | 2,846.52 | 2,822.41 | 2,831.37 | 00:00:00 | 2009-09-14 | 0 | 2,807.85 | 2,832.00 | 2,785.73 | 2,829.25 | 00:00:00 | 2009-09-15 | 0 | 2,834.21 | 2,851.92 | 2,818.51 | 2,843.00 | 00:00:00 | 2009-09-16 | 0 | 2,851.82 | 2,889.54 | 2,850.06 | 2,882.28 | 00:00:00 | 2009-09-17 | 0 | 2,900.29 | 2,903.99 | 2,875.70 | 2,895.45 | 00:00:00 | 2009-09-18 | 0 | 2,882.00 | 2,913.69 | 2,879.65 | 2,887.24 | 00:00:00 | 2009-09-21 | 0 | 2,884.97 | 2,885.10 | 2,849.94 | 2,872.51 | 00:00:00 | 2009-09-22 | 0 | 2,883.56 | 2,907.06 | 2,875.88 | 2,881.60 | 00:00:00 | 2009-09-23 | 0 | 2,881.11 | 2,901.29 | 2,874.57 | 2,887.24 | 00:00:00 | 2009-09-24 | 0 | 2,878.33 | 2,906.16 | 2,832.65 | 2,838.22 | 00:00:00 | 2009-09-25 | 0 | 2,839.69 | 2,847.61 | 2,819.29 | 2,831.95 | 00:00:00 | 2009-09-28 | 0 | 2,828.41 | 2,899.12 | 2,807.10 | 2,899.12 | 00:00:00 | 2009-09-29 | 0 | 2,902.87 | 2,915.71 | 2,880.24 | 2,892.44 | 00:00:00 | 2009-09-30 | 0 | 2,898.19 | 2,909.53 | 2,846.96 | 2,872.63 | 00:00:00 | 2009-10-01 | 0 | 2,876.82 | 2,892.97 | 2,810.15 | 2,810.46 | 00:00:00 | 2009-10-02 | 0 | 2,788.58 | 2,798.93 | 2,743.79 | 2,760.60 | 00:00:00 | 2009-10-05 | 0 | 2,763.74 | 2,791.59 | 2,746.85 | 2,790.78 | 00:00:00 | 2009-10-06 | 0 | 2,799.99 | 2,866.04 | 2,798.60 | 2,865.70 | 00:00:00 | 2009-10-07 | 0 | 2,860.00 | 2,877.22 | 2,847.23 | 2,852.17 | 00:00:00 | 2009-10-08 | 0 | 2,877.51 | 2,897.74 | 2,867.90 | 2,887.61 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|