|
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 2024-05-20 | | Date | Volume | Open | High | Low | Close | Time | 2010-03-29 | 0 | 2,950.99 | 2,961.62 | 2,930.18 | 2,947.49 | 00:00:00 | 2010-03-30 | 0 | 2,960.38 | 2,969.20 | 2,935.22 | 2,939.68 | 00:00:00 | 2010-03-31 | 0 | 2,935.75 | 2,947.17 | 2,910.09 | 2,931.16 | 00:00:00 | 2010-04-01 | 0 | 2,946.63 | 2,980.83 | 2,941.46 | 2,978.50 | 00:00:00 | 2010-04-06 | 0 | 2,990.05 | 2,998.29 | 2,964.39 | 2,989.49 | 00:00:00 | 2010-04-07 | 0 | 2,987.46 | 2,990.90 | 2,968.14 | 2,974.62 | 00:00:00 | 2010-04-08 | 0 | 2,959.53 | 2,966.09 | 2,923.28 | 2,942.31 | 00:00:00 | 2010-04-09 | 0 | 2,964.49 | 2,993.54 | 2,959.57 | 2,993.54 | 00:00:00 | 2010-04-12 | 0 | 3,015.14 | 3,019.49 | 2,987.46 | 3,002.23 | 00:00:00 | 2010-04-13 | 0 | 2,991.48 | 3,006.40 | 2,977.49 | 2,988.24 | 00:00:00 | 2010-04-14 | 0 | 3,004.17 | 3,020.77 | 2,998.58 | 3,008.03 | 00:00:00 | 2010-04-15 | 0 | 3,015.16 | 3,023.10 | 2,987.84 | 3,012.65 | 00:00:00 | 2010-04-16 | 0 | 2,997.38 | 3,027.14 | 2,940.38 | 2,949.65 | 00:00:00 | 2010-04-19 | 0 | 2,934.03 | 2,952.93 | 2,923.82 | 2,940.19 | 00:00:00 | 2010-04-20 | 0 | 2,955.16 | 2,985.57 | 2,938.82 | 2,983.91 | 00:00:00 | 2010-04-21 | 0 | 2,990.08 | 2,990.05 | 2,946.45 | 2,947.64 | 00:00:00 | 2010-04-22 | 0 | 2,942.29 | 2,966.30 | 2,884.84 | 2,897.59 | 00:00:00 | 2010-04-23 | 0 | 2,897.36 | 2,931.37 | 2,882.09 | 2,918.11 | 00:00:00 | 2010-04-26 | 0 | 2,951.21 | 2,962.94 | 2,932.26 | 2,947.04 | 00:00:00 | 2010-04-27 | 0 | 2,941.68 | 2,943.22 | 2,838.78 | 2,838.78 | 00:00:00 | 2010-04-28 | 0 | 2,816.22 | 2,839.03 | 2,762.15 | 2,788.54 | 00:00:00 | 2010-04-29 | 0 | 2,799.31 | 2,840.87 | 2,779.81 | 2,828.12 | 00:00:00 | 2010-04-30 | 0 | 2,825.43 | 2,850.49 | 2,791.08 | 2,816.86 | 00:00:00 | 2010-05-03 | 0 | 2,802.24 | 2,828.79 | 2,780.51 | 2,816.50 | 00:00:00 | 2010-05-04 | 0 | 2,813.07 | 2,819.25 | 2,701.98 | 2,708.12 | 00:00:00 | 2010-05-05 | 0 | 2,712.29 | 2,725.67 | 2,656.05 | 2,679.30 | 00:00:00 | 2010-05-06 | 0 | 2,640.97 | 2,701.06 | 2,591.35 | 2,611.41 | 00:00:00 | 2010-05-07 | 0 | 2,537.98 | 2,611.98 | 2,472.10 | 2,500.18 | 00:00:00 | 2010-05-10 | 0 | 2,663.73 | 2,758.89 | 2,531.43 | 2,758.89 | 00:00:00 | 2010-05-11 | 0 | 2,706.27 | 2,733.14 | 2,671.66 | 2,730.48 | 00:00:00 | 2010-05-12 | 0 | 2,718.46 | 2,787.64 | 2,695.91 | 2,764.31 | 00:00:00 | 2010-05-13 | 0 | 2,793.19 | 2,787.70 | 2,740.41 | 2,764.05 | 00:00:00 | 2010-05-14 | 0 | 2,747.00 | 2,755.83 | 2,616.98 | 2,633.92 | 00:00:00 | 2010-05-17 | 0 | 2,614.77 | 2,675.16 | 2,604.57 | 2,635.34 | 00:00:00 | 2010-05-18 | 0 | 2,680.48 | 2,713.47 | 2,655.87 | 2,698.21 | 00:00:00 | 2010-05-19 | 0 | 2,652.67 | 2,669.11 | 2,594.72 | 2,619.48 | 00:00:00 | 2010-05-20 | 0 | 2,634.09 | 2,656.45 | 2,516.98 | 2,569.58 | 00:00:00 | 2010-05-21 | 0 | 2,565.82 | 2,586.90 | 2,497.32 | 2,574.18 | 00:00:00 | 2010-05-24 | 0 | 2,588.85 | 2,600.45 | 2,533.61 | 2,558.27 | 00:00:00 | 2010-05-25 | 0 | 2,476.78 | 2,504.97 | 2,448.10 | 2,488.50 | 00:00:00 | 2010-05-26 | 0 | 2,532.77 | 2,567.45 | 2,516.48 | 2,530.34 | 00:00:00 | 2010-05-27 | 0 | 2,551.18 | 2,621.70 | 2,534.89 | 2,619.36 | 00:00:00 | 2010-05-28 | 0 | 2,639.17 | 2,637.59 | 2,603.48 | 2,614.06 | 00:00:00 | 2010-05-31 | 0 | 2,604.60 | 2,622.32 | 2,600.20 | 2,610.26 | 00:00:00 | 2010-06-01 | 0 | 2,592.21 | 2,619.50 | 2,539.39 | 2,606.58 | 00:00:00 | 2010-06-02 | 0 | 2,582.08 | 2,606.29 | 2,551.63 | 2,601.98 | 00:00:00 | 2010-06-03 | 0 | 2,653.94 | 2,668.56 | 2,629.61 | 2,634.16 | 00:00:00 | 2010-06-04 | 0 | 2,642.03 | 2,655.17 | 2,542.90 | 2,553.59 | 00:00:00 | 2010-06-07 | 0 | 2,515.21 | 2,558.94 | 2,501.65 | 2,529.97 | 00:00:00 | 2010-06-08 | 0 | 2,544.36 | 2,541.24 | 2,475.71 | 2,510.84 | 00:00:00 | 2010-06-09 | 0 | 2,532.10 | 2,556.68 | 2,494.73 | 2,556.68 | 00:00:00 | 2010-06-10 | 0 | 2,538.51 | 2,623.05 | 2,523.24 | 2,608.74 | 00:00:00 | 2010-06-11 | 0 | 2,623.12 | 2,651.39 | 2,602.25 | 2,638.31 | 00:00:00 | 2010-06-14 | 0 | 2,663.32 | 2,687.52 | 2,653.30 | 2,683.46 | 00:00:00 | 2010-06-15 | 0 | 2,657.28 | 2,723.55 | 2,656.08 | 2,716.30 | 00:00:00 | 2010-06-16 | 0 | 2,736.57 | 2,736.93 | 2,691.87 | 2,718.73 | 00:00:00 | 2010-06-17 | 0 | 2,715.83 | 2,746.66 | 2,707.71 | 2,728.12 | 00:00:00 | 2010-06-18 | 0 | 2,731.19 | 2,748.33 | 2,715.31 | 2,737.02 | 00:00:00 | 2010-06-21 | 0 | 2,783.51 | 2,788.73 | 2,756.62 | 2,768.27 | 00:00:00 | 2010-06-22 | 0 | 2,746.22 | 2,761.35 | 2,719.72 | 2,745.97 | 00:00:00 | 2010-06-23 | 0 | 2,716.88 | 2,740.46 | 2,691.67 | 2,704.80 | 00:00:00 | 2010-06-24 | 0 | 2,721.64 | 2,721.65 | 2,636.05 | 2,645.32 | 00:00:00 | 2010-06-25 | 0 | 2,649.88 | 2,663.87 | 2,617.46 | 2,629.25 | 00:00:00 | 2010-06-28 | 0 | 2,636.45 | 2,671.48 | 2,618.97 | 2,668.67 | 00:00:00 | 2010-06-29 | 0 | 2,643.24 | 2,643.24 | 2,555.54 | 2,556.34 | 00:00:00 | 2010-06-30 | 0 | 2,565.02 | 2,596.90 | 2,549.22 | 2,573.32 | 00:00:00 | 2010-07-01 | 0 | 2,548.49 | 2,560.52 | 2,502.50 | 2,518.65 | 00:00:00 | 2010-07-02 | 0 | 2,531.41 | 2,562.22 | 2,519.88 | 2,522.36 | 00:00:00 | 2010-07-05 | 0 | 2,527.79 | 2,531.88 | 2,506.63 | 2,507.83 | 00:00:00 | 2010-07-06 | 0 | 2,519.80 | 2,602.79 | 2,519.80 | 2,578.69 | 00:00:00 | 2010-07-07 | 0 | 2,562.60 | 2,634.39 | 2,533.07 | 2,634.39 | 00:00:00 | 2010-07-08 | 0 | 2,646.97 | 2,676.75 | 2,643.47 | 2,666.42 | 00:00:00 | 2010-07-09 | 0 | 2,678.26 | 2,690.52 | 2,668.50 | 2,681.20 | 00:00:00 | 2010-07-12 | 0 | 2,686.80 | 2,702.73 | 2,671.27 | 2,686.09 | 00:00:00 | 2010-07-13 | 0 | 2,688.23 | 2,739.99 | 2,685.54 | 2,737.59 | 00:00:00 | 2010-07-14 | 0 | 2,744.71 | 2,749.80 | 2,711.81 | 2,738.96 | 00:00:00 | 2010-07-15 | 0 | 2,730.77 | 2,752.14 | 2,690.64 | 2,702.81 | 00:00:00 | 2010-07-16 | 0 | 2,710.81 | 2,727.62 | 2,634.29 | 2,645.61 | 00:00:00 | 2010-07-19 | 0 | 2,639.36 | 2,675.06 | 2,626.86 | 2,634.60 | 00:00:00 | 2010-07-20 | 0 | 2,650.64 | 2,658.84 | 2,586.49 | 2,627.28 | 00:00:00 | 2010-07-21 | 0 | 2,646.45 | 2,674.08 | 2,634.58 | 2,639.52 | 00:00:00 | 2010-07-22 | 0 | 2,628.08 | 2,718.35 | 2,623.25 | 2,714.21 | 00:00:00 | 2010-07-23 | 0 | 2,710.91 | 2,732.74 | 2,695.70 | 2,719.13 | 00:00:00 | 2010-07-26 | 0 | 2,732.99 | 2,743.34 | 2,709.46 | 2,743.12 | 00:00:00 | 2010-07-27 | 0 | 2,759.19 | 2,789.51 | 2,757.89 | 2,769.31 | 00:00:00 | 2010-07-28 | 0 | 2,774.45 | 2,791.24 | 2,754.47 | 2,766.11 | 00:00:00 | 2010-07-29 | 0 | 2,770.01 | 2,801.46 | 2,752.93 | 2,752.93 | 00:00:00 | 2010-07-30 | 0 | 2,747.72 | 2,766.87 | 2,709.91 | 2,742.14 | 00:00:00 | 2010-08-02 | 0 | 2,756.00 | 2,826.03 | 2,756.00 | 2,822.17 | 00:00:00 | 2010-08-03 | 0 | 2,818.09 | 2,821.98 | 2,795.98 | 2,818.97 | 00:00:00 | 2010-08-04 | 0 | 2,817.19 | 2,839.51 | 2,789.85 | 2,825.08 | 00:00:00 | 2010-08-05 | 0 | 2,826.58 | 2,849.45 | 2,812.66 | 2,819.34 | 00:00:00 | 2010-08-06 | 0 | 2,826.86 | 2,841.76 | 2,766.36 | 2,779.34 | 00:00:00 | 2010-08-09 | 0 | 2,805.28 | 2,828.52 | 2,805.28 | 2,827.27 | 00:00:00 | 2010-08-10 | 0 | 2,820.96 | 2,821.86 | 2,783.64 | 2,800.02 | 00:00:00 | 2010-08-11 | 0 | 2,784.91 | 2,784.91 | 2,720.92 | 2,724.16 | 00:00:00 | 2010-08-12 | 0 | 2,717.37 | 2,737.24 | 2,698.84 | 2,720.85 | 00:00:00 | 2010-08-13 | 0 | 2,738.81 | 2,741.69 | 2,687.42 | 2,708.73 | 00:00:00 | 2010-08-16 | 0 | 2,713.06 | 2,723.41 | 2,673.20 | 2,698.29 | 00:00:00 | 2010-08-17 | 0 | 2,706.01 | 2,738.49 | 2,706.01 | 2,737.69 | 00:00:00 | 2010-08-18 | 0 | 2,730.71 | 2,740.86 | 2,709.57 | 2,728.66 | 00:00:00 | 2010-08-19 | 0 | 2,736.51 | 2,752.47 | 2,674.68 | 2,675.02 | 00:00:00 | 2010-08-20 | 0 | 2,674.69 | 2,690.46 | 2,637.72 | 2,643.98 | 00:00:00 | 2010-08-23 | 0 | 2,648.88 | 2,683.70 | 2,640.84 | 2,660.84 | 00:00:00 | 2010-08-24 | 0 | 2,644.47 | 2,644.47 | 2,586.98 | 2,614.54 | 00:00:00 | 2010-08-25 | 0 | 2,611.03 | 2,624.10 | 2,560.00 | 2,587.40 | 00:00:00 | 2010-08-26 | 0 | 2,603.37 | 2,619.84 | 2,592.43 | 2,606.89 | 00:00:00 | 2010-08-27 | 0 | 2,599.99 | 2,632.12 | 2,579.91 | 2,630.35 | 00:00:00 | 2010-08-30 | 0 | 2,636.83 | 2,642.94 | 2,608.47 | 2,616.57 | 00:00:00 | 2010-08-31 | 0 | 2,596.17 | 2,622.95 | 2,576.35 | 2,622.95 | 00:00:00 | 2010-09-01 | 0 | 2,629.51 | 2,716.30 | 2,610.46 | 2,715.27 | 00:00:00 | 2010-09-02 | 0 | 2,706.05 | 2,725.71 | 2,696.05 | 2,715.19 | 00:00:00 | 2010-09-03 | 0 | 2,720.13 | 2,771.17 | 2,716.60 | 2,746.23 | 00:00:00 | 2010-09-06 | 0 | 2,757.48 | 2,761.54 | 2,748.47 | 2,753.60 | 00:00:00 | 2010-09-07 | 0 | 2,747.82 | 2,747.82 | 2,710.45 | 2,727.16 | 00:00:00 | 2010-09-08 | 0 | 2,721.49 | 2,759.60 | 2,703.96 | 2,752.89 | 00:00:00 | 2010-09-09 | 0 | 2,746.63 | 2,792.03 | 2,735.49 | 2,782.43 | 00:00:00 | 2010-09-10 | 0 | 2,775.64 | 2,785.43 | 2,764.40 | 2,780.40 | 00:00:00 | 2010-09-13 | 0 | 2,800.88 | 2,821.05 | 2,796.70 | 2,805.06 | 00:00:00 | 2010-09-14 | 0 | 2,803.81 | 2,813.25 | 2,784.17 | 2,806.47 | 00:00:00 | 2010-09-15 | 0 | 2,810.98 | 2,813.30 | 2,777.36 | 2,794.36 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|