Zurich - Delayed Quote EUR
ESTX I (^STOXXE)
533.89
+1.77
+(0.33%)
At close: January 23 at 6:00:00 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 0.00 | 0.00 | 0.00 | 533.89 | 533.89 | - |
| Jan 22, 2025 | 529.48 | 534.67 | 529.48 | 532.12 | 532.12 | - |
| Jan 21, 2025 | 528.66 | 529.39 | 527.59 | 529.33 | 529.33 | - |
| Jan 20, 2025 | 527.55 | 530.59 | 526.74 | 528.88 | 528.88 | - |
| Jan 17, 2025 | 524.07 | 528.08 | 524.07 | 527.33 | 527.33 | - |
| Jan 16, 2025 | 519.79 | 522.80 | 519.79 | 522.80 | 522.80 | - |
| Jan 15, 2025 | 511.52 | 518.45 | 511.52 | 517.04 | 517.04 | - |
| Jan 14, 2025 | 511.09 | 514.48 | 510.86 | 511.35 | 511.35 | - |
| Jan 13, 2025 | 510.23 | 510.23 | 505.71 | 508.96 | 508.96 | - |
| Jan 10, 2025 | 515.28 | 516.41 | 510.88 | 511.26 | 511.26 | - |
| Jan 9, 2025 | 512.37 | 516.00 | 510.89 | 515.52 | 515.52 | - |
| Jan 8, 2025 | 515.23 | 517.16 | 510.59 | 513.42 | 513.42 | - |
| Jan 7, 2025 | 513.36 | 516.88 | 511.03 | 515.11 | 515.11 | - |
| Jan 6, 2025 | 505.05 | 513.05 | 505.05 | 513.04 | 513.04 | - |
| Jan 3, 2025 | 507.37 | 507.55 | 502.44 | 503.32 | 503.32 | - |
| Dec 30, 2024 | 504.26 | 505.62 | 501.88 | 502.66 | 502.66 | - |
| Dec 27, 2024 | 501.18 | 505.10 | 500.34 | 505.10 | 505.10 | - |
| Dec 23, 2024 | 500.83 | 501.62 | 498.40 | 500.61 | 500.61 | - |
| Dec 20, 2024 | 500.63 | 501.97 | 495.09 | 501.18 | 501.18 | - |
| Dec 19, 2024 | 505.82 | 505.82 | 501.21 | 502.24 | 502.24 | - |
| Dec 18, 2024 | 508.63 | 510.76 | 508.14 | 509.58 | 509.58 | - |
| Dec 17, 2024 | 508.95 | 510.53 | 507.36 | 508.36 | 508.36 | - |
| Dec 16, 2024 | 511.58 | 511.58 | 508.91 | 510.07 | 510.07 | - |
| Dec 13, 2024 | 512.45 | 514.79 | 511.19 | 512.16 | 512.16 | - |
| Dec 12, 2024 | 513.00 | 513.93 | 512.00 | 512.57 | 512.57 | - |
| Dec 11, 2024 | 511.01 | 513.19 | 510.32 | 512.61 | 512.61 | - |
| Dec 10, 2024 | 513.29 | 513.61 | 511.33 | 511.45 | 511.45 | - |
| Dec 9, 2024 | 514.93 | 516.65 | 513.28 | 514.04 | 514.04 | - |
| Dec 6, 2024 | 511.83 | 514.60 | 511.38 | 513.74 | 513.74 | - |
| Dec 5, 2024 | 507.49 | 511.86 | 507.49 | 511.59 | 511.59 | - |
| Dec 4, 2024 | 504.91 | 508.97 | 504.91 | 507.84 | 507.84 | - |
| Dec 3, 2024 | 502.30 | 506.56 | 502.30 | 504.38 | 504.38 | - |
| Dec 2, 2024 | 497.11 | 502.57 | 495.44 | 501.77 | 501.77 | - |
| Nov 29, 2024 | 494.68 | 499.22 | 493.64 | 498.81 | 498.81 | - |
| Nov 28, 2024 | 494.42 | 496.98 | 493.96 | 495.14 | 495.14 | - |
| Nov 27, 2024 | 493.90 | 493.90 | 489.54 | 492.45 | 492.45 | - |
| Nov 26, 2024 | 497.08 | 497.80 | 493.82 | 494.78 | 494.78 | - |
| Nov 25, 2024 | 498.88 | 501.24 | 497.35 | 498.79 | 498.79 | - |
| Nov 22, 2024 | 494.88 | 497.99 | 490.66 | 497.32 | 497.32 | - |
| Nov 21, 2024 | 491.43 | 493.64 | 487.40 | 493.46 | 493.46 | - |
| Nov 20, 2024 | 494.40 | 496.52 | 490.37 | 491.39 | 491.39 | - |
| Nov 19, 2024 | 497.13 | 498.28 | 487.20 | 493.04 | 493.04 | - |
| Nov 18, 2024 | 496.89 | 498.33 | 493.90 | 496.90 | 496.90 | - |
| Nov 15, 2024 | 498.88 | 500.90 | 496.56 | 497.49 | 497.49 | - |
| Nov 14, 2024 | 494.39 | 500.93 | 493.83 | 500.75 | 500.75 | - |
| Nov 13, 2024 | 492.87 | 495.06 | 489.13 | 492.73 | 492.73 | - |
| Nov 12, 2024 | 501.83 | 501.83 | 493.16 | 493.37 | 493.37 | - |
| Nov 11, 2024 | 500.83 | 505.90 | 500.83 | 503.90 | 503.90 | - |
| Nov 8, 2024 | 502.48 | 503.31 | 497.17 | 498.69 | 498.69 | - |
| Nov 7, 2024 | 498.50 | 504.17 | 498.50 | 502.37 | 502.37 | - |
| Nov 6, 2024 | 504.52 | 511.11 | 496.39 | 497.50 | 497.50 | - |
| Nov 5, 2024 | 501.63 | 503.91 | 500.58 | 503.63 | 503.63 | - |
| Nov 4, 2024 | 503.68 | 505.61 | 501.66 | 501.66 | 501.66 | - |
| Nov 1, 2024 | 499.45 | 505.29 | 499.45 | 504.13 | 504.13 | - |
| Oct 31, 2024 | 502.15 | 502.15 | 496.78 | 499.23 | 499.23 | - |
| Oct 30, 2024 | 508.77 | 508.77 | 502.39 | 504.00 | 504.00 | - |
| Oct 29, 2024 | 513.51 | 515.38 | 510.28 | 510.36 | 510.36 | - |
| Oct 28, 2024 | 512.02 | 513.76 | 509.22 | 512.72 | 512.72 | - |
| Oct 25, 2024 | 510.15 | 511.44 | 508.14 | 510.39 | 510.39 | - |
| Oct 24, 2024 | 509.75 | 513.59 | 509.75 | 509.92 | 509.92 | - |
| Oct 23, 2024 | 509.91 | 512.11 | 508.16 | 509.38 | 509.38 | - |
| Oct 22, 2024 | 511.78 | 513.14 | 508.16 | 511.06 | 511.06 | - |
| Oct 21, 2024 | 515.75 | 516.95 | 511.67 | 511.89 | 511.89 | - |
| Oct 18, 2024 | 513.13 | 516.44 | 512.66 | 516.44 | 516.44 | - |
| Oct 17, 2024 | 510.00 | 515.55 | 510.00 | 513.18 | 513.18 | - |
| Oct 16, 2024 | 509.55 | 510.94 | 508.03 | 509.56 | 509.56 | - |
| Oct 15, 2024 | 519.17 | 520.14 | 511.74 | 511.74 | 511.74 | - |
| Oct 14, 2024 | 515.58 | 518.71 | 514.90 | 518.65 | 518.65 | - |
| Oct 11, 2024 | 512.16 | 515.50 | 511.05 | 515.28 | 515.28 | - |
| Oct 10, 2024 | 513.56 | 513.98 | 510.45 | 512.18 | 512.18 | - |
| Oct 9, 2024 | 510.39 | 513.90 | 509.16 | 513.76 | 513.76 | - |
| Oct 8, 2024 | 510.52 | 510.88 | 506.87 | 510.30 | 510.30 | - |
| Oct 7, 2024 | 512.09 | 512.97 | 508.79 | 512.08 | 512.08 | - |
| Oct 4, 2024 | 507.94 | 513.21 | 507.19 | 511.47 | 511.47 | - |
| Oct 3, 2024 | 512.10 | 512.10 | 506.82 | 508.07 | 508.07 | - |
| Oct 2, 2024 | 512.90 | 514.51 | 509.68 | 512.57 | 512.57 | - |
| Oct 1, 2024 | 516.67 | 518.23 | 510.58 | 512.41 | 512.41 | - |
| Sep 30, 2024 | 521.73 | 521.80 | 516.28 | 516.29 | 516.29 | - |
| Sep 27, 2024 | 518.73 | 523.21 | 518.73 | 522.72 | 522.72 | - |
| Sep 26, 2024 | 512.30 | 519.66 | 512.30 | 518.93 | 518.93 | - |
| Sep 25, 2024 | 508.99 | 510.35 | 507.33 | 509.06 | 509.06 | - |
| Sep 24, 2024 | 507.50 | 511.09 | 507.50 | 509.98 | 509.98 | - |
| Sep 23, 2024 | 504.78 | 506.55 | 502.52 | 505.65 | 505.65 | - |
| Sep 20, 2024 | 510.28 | 510.32 | 504.28 | 504.50 | 504.50 | - |
| Sep 19, 2024 | 505.04 | 511.48 | 505.04 | 511.48 | 511.48 | - |
| Sep 18, 2024 | 504.52 | 504.92 | 502.02 | 502.43 | 502.43 | - |
| Sep 17, 2024 | 502.18 | 506.69 | 502.18 | 504.62 | 504.62 | - |
| Sep 16, 2024 | 501.89 | 503.33 | 500.42 | 501.46 | 501.46 | - |
| Sep 13, 2024 | 499.43 | 503.89 | 499.43 | 502.80 | 502.80 | - |
| Sep 12, 2024 | 496.33 | 501.57 | 496.17 | 499.05 | 499.05 | - |
| Sep 11, 2024 | 493.97 | 497.76 | 492.01 | 494.55 | 494.55 | - |
| Sep 10, 2024 | 496.74 | 499.14 | 492.53 | 493.49 | 493.49 | - |
| Sep 9, 2024 | 493.08 | 498.12 | 493.08 | 496.56 | 496.56 | - |
| Sep 6, 2024 | 498.38 | 500.55 | 491.78 | 492.37 | 492.37 | - |
| Sep 5, 2024 | 500.10 | 501.80 | 498.76 | 499.18 | 499.18 | - |
| Sep 4, 2024 | 503.74 | 503.74 | 499.44 | 500.94 | 500.94 | - |
| Sep 3, 2024 | 512.46 | 513.47 | 505.65 | 506.38 | 506.38 | - |
| Sep 2, 2024 | 511.24 | 512.30 | 507.91 | 512.11 | 512.11 | - |
| Aug 30, 2024 | 510.80 | 513.21 | 510.80 | 511.37 | 511.37 | - |
| Aug 29, 2024 | 506.68 | 511.26 | 506.63 | 511.26 | 511.26 | - |
| Aug 28, 2024 | 505.63 | 508.30 | 505.63 | 506.56 | 506.56 | - |
| Aug 27, 2024 | 504.70 | 506.68 | 504.43 | 505.05 | 505.05 | - |
| Aug 26, 2024 | 505.18 | 505.83 | 504.13 | 504.72 | 504.72 | - |
| Aug 23, 2024 | 502.95 | 506.12 | 502.95 | 505.43 | 505.43 | - |
| Aug 22, 2024 | 502.36 | 504.98 | 502.36 | 502.58 | 502.58 | - |
| Aug 21, 2024 | 499.47 | 502.75 | 499.47 | 502.34 | 502.34 | - |
| Aug 20, 2024 | 501.74 | 503.62 | 499.37 | 499.56 | 499.56 | - |
| Aug 19, 2024 | 497.89 | 501.98 | 497.64 | 501.13 | 501.13 | - |
| Aug 16, 2024 | 495.95 | 498.97 | 495.77 | 498.07 | 498.07 | - |
| Aug 15, 2024 | 489.24 | 495.58 | 488.53 | 495.23 | 495.23 | - |
| Aug 14, 2024 | 487.02 | 488.66 | 486.48 | 488.36 | 488.36 | - |
| Aug 13, 2024 | 484.17 | 485.74 | 482.00 | 485.65 | 485.65 | - |
| Aug 12, 2024 | 484.64 | 486.05 | 482.32 | 483.38 | 483.38 | - |
| Aug 9, 2024 | 483.09 | 486.39 | 480.81 | 483.50 | 483.50 | - |
| Aug 8, 2024 | 481.68 | 482.77 | 476.38 | 482.17 | 482.17 | - |
| Aug 7, 2024 | 475.08 | 484.12 | 475.08 | 482.52 | 482.52 | - |
| Aug 6, 2024 | 474.03 | 477.07 | 469.61 | 473.29 | 473.29 | - |
| Aug 5, 2024 | 476.95 | 476.95 | 463.37 | 472.81 | 472.81 | - |
| Aug 2, 2024 | 492.38 | 492.38 | 479.60 | 480.79 | 480.79 | - |
| Jul 31, 2024 | 502.64 | 507.41 | 502.64 | 503.93 | 503.93 | - |
| Jul 30, 2024 | 499.74 | 503.20 | 499.74 | 501.13 | 501.13 | - |
| Jul 29, 2024 | 502.74 | 504.08 | 497.94 | 498.43 | 498.43 | - |
| Jul 26, 2024 | 496.83 | 502.18 | 496.57 | 501.67 | 501.67 | - |
| Jul 25, 2024 | 499.59 | 499.59 | 492.22 | 497.04 | 497.04 | - |
| Jul 24, 2024 | 505.25 | 505.25 | 501.14 | 502.31 | 502.31 | - |
| Jul 23, 2024 | 506.88 | 510.23 | 505.37 | 507.31 | 507.31 | - |
| Jul 22, 2024 | 500.78 | 507.78 | 500.78 | 506.13 | 506.13 | - |
| Jul 19, 2024 | 503.97 | 503.97 | 499.60 | 500.11 | 500.11 | - |
| Jul 18, 2024 | 506.12 | 509.08 | 503.74 | 504.35 | 504.35 | - |
| Jul 17, 2024 | 509.16 | 509.16 | 503.70 | 505.19 | 505.19 | - |
| Jul 16, 2024 | 511.08 | 511.08 | 508.16 | 509.89 | 509.89 | - |
| Jul 15, 2024 | 516.47 | 517.38 | 512.32 | 512.45 | 512.45 | - |
| Jul 12, 2024 | 512.62 | 518.55 | 512.62 | 517.69 | 517.69 | - |
| Jul 11, 2024 | 510.80 | 514.36 | 509.88 | 512.24 | 512.24 | - |
| Jul 10, 2024 | 504.90 | 509.81 | 503.92 | 509.71 | 509.71 | - |
| Jul 9, 2024 | 509.38 | 509.46 | 503.35 | 504.30 | 504.30 | - |
| Jul 8, 2024 | 510.91 | 515.72 | 509.71 | 510.14 | 510.14 | - |
| Jul 5, 2024 | 512.39 | 514.96 | 509.46 | 511.27 | 511.27 | - |
| Jul 4, 2024 | 509.77 | 512.24 | 509.77 | 511.77 | 511.77 | - |
| Jul 3, 2024 | 504.60 | 510.19 | 504.60 | 509.09 | 509.09 | - |
| Jul 2, 2024 | 503.95 | 503.95 | 499.45 | 503.22 | 503.22 | - |
| Jul 1, 2024 | 504.59 | 510.34 | 504.59 | 505.09 | 505.09 | - |
| Jun 28, 2024 | 503.69 | 504.75 | 500.53 | 501.60 | 501.60 | - |
| Jun 27, 2024 | 504.67 | 506.07 | 502.61 | 503.01 | 503.01 | - |
| Jun 26, 2024 | 508.73 | 510.68 | 502.12 | 504.62 | 504.62 | - |
| Jun 25, 2024 | 507.86 | 507.86 | 504.93 | 507.11 | 507.11 | - |
| Jun 24, 2024 | 504.57 | 509.98 | 504.46 | 508.95 | 508.95 | - |
| Jun 21, 2024 | 508.69 | 508.69 | 503.02 | 504.60 | 504.60 | - |
| Jun 20, 2024 | 503.35 | 509.04 | 503.35 | 508.99 | 508.99 | - |
| Jun 19, 2024 | 505.20 | 505.69 | 502.48 | 502.67 | 502.67 | - |
| Jun 18, 2024 | 503.33 | 505.86 | 502.15 | 505.42 | 505.42 | - |
| Jun 17, 2024 | 500.52 | 504.24 | 497.88 | 501.78 | 501.78 | - |
| Jun 14, 2024 | 508.98 | 508.98 | 496.95 | 499.02 | 499.02 | - |
| Jun 13, 2024 | 517.65 | 517.65 | 507.96 | 508.58 | 508.58 | - |
| Jun 12, 2024 | 512.29 | 518.99 | 512.29 | 518.12 | 518.12 | - |
| Jun 11, 2024 | 518.22 | 518.96 | 509.60 | 511.75 | 511.75 | - |
| Jun 10, 2024 | 518.38 | 518.38 | 513.51 | 517.50 | 517.50 | - |
| Jun 7, 2024 | 523.36 | 523.69 | 517.88 | 521.01 | 521.01 | - |
| Jun 6, 2024 | 521.78 | 524.56 | 521.46 | 523.07 | 523.07 | - |
| Jun 5, 2024 | 515.53 | 521.26 | 515.53 | 520.32 | 520.32 | - |
| Jun 4, 2024 | 518.24 | 518.24 | 512.46 | 513.95 | 513.95 | - |
| Jun 3, 2024 | 518.76 | 521.49 | 517.83 | 518.51 | 518.51 | - |
| May 31, 2024 | 516.30 | 517.85 | 514.82 | 516.33 | 516.33 | - |
| May 30, 2024 | 513.43 | 516.90 | 512.89 | 516.34 | 516.34 | - |
| May 29, 2024 | 520.60 | 520.60 | 513.72 | 514.46 | 514.46 | - |
| May 28, 2024 | 524.08 | 525.19 | 520.11 | 521.26 | 521.26 | - |
| May 27, 2024 | 521.79 | 524.00 | 521.40 | 524.00 | 524.00 | - |
| May 24, 2024 | 520.76 | 522.22 | 517.26 | 521.77 | 521.77 | - |
| May 23, 2024 | 521.40 | 524.51 | 520.85 | 521.98 | 521.98 | - |
| May 22, 2024 | 522.59 | 522.59 | 520.61 | 521.26 | 521.26 | - |
| May 21, 2024 | 524.55 | 524.55 | 520.79 | 523.01 | 523.01 | - |
| May 17, 2024 | 524.52 | 525.13 | 522.60 | 524.82 | 524.82 | - |
| May 16, 2024 | 527.33 | 527.95 | 525.41 | 525.75 | 525.75 | - |
| May 15, 2024 | 525.31 | 528.20 | 525.06 | 527.81 | 527.81 | - |
| May 14, 2024 | 524.12 | 525.24 | 522.43 | 524.94 | 524.94 | - |
| May 13, 2024 | 524.18 | 524.62 | 522.72 | 523.94 | 523.94 | - |
| May 10, 2024 | 521.80 | 525.38 | 521.80 | 524.25 | 524.25 | - |
| May 8, 2024 | 518.24 | 520.55 | 518.07 | 519.50 | 519.50 | - |
| May 7, 2024 | 513.33 | 517.81 | 513.25 | 517.67 | 517.67 | - |
| May 6, 2024 | 508.91 | 513.31 | 508.85 | 512.13 | 512.13 | - |
| May 3, 2024 | 506.74 | 511.45 | 506.67 | 508.68 | 508.68 | - |
| May 2, 2024 | 506.26 | 507.57 | 505.25 | 505.74 | 505.74 | - |
| Apr 30, 2024 | 513.01 | 513.42 | 507.06 | 507.49 | 507.49 | - |
| Apr 29, 2024 | 514.04 | 515.83 | 512.59 | 512.59 | 512.59 | - |
| Apr 26, 2024 | 508.85 | 514.76 | 508.85 | 513.46 | 513.46 | - |
| Apr 25, 2024 | 512.43 | 512.43 | 504.11 | 507.61 | 507.61 | - |
| Apr 24, 2024 | 513.78 | 515.97 | 511.57 | 512.37 | 512.37 | - |
| Apr 23, 2024 | 507.87 | 514.06 | 507.87 | 513.77 | 513.77 | - |
| Apr 22, 2024 | 505.11 | 508.10 | 505.07 | 507.18 | 507.18 | - |
| Apr 19, 2024 | 504.05 | 505.88 | 501.03 | 504.63 | 504.63 | - |
| Apr 18, 2024 | 505.13 | 506.91 | 503.29 | 506.32 | 506.32 | - |
| Apr 17, 2024 | 504.42 | 508.83 | 502.72 | 504.04 | 504.04 | - |
| Apr 16, 2024 | 508.72 | 508.72 | 502.65 | 504.47 | 504.47 | - |
| Apr 15, 2024 | 510.32 | 516.16 | 510.03 | 511.01 | 511.01 | - |
| Apr 12, 2024 | 511.90 | 516.00 | 507.57 | 509.27 | 509.27 | - |
| Apr 11, 2024 | 512.52 | 514.14 | 507.18 | 509.99 | 509.99 | - |
| Apr 10, 2024 | 514.10 | 517.03 | 508.68 | 513.15 | 513.15 | - |
| Apr 9, 2024 | 516.71 | 516.71 | 511.68 | 512.61 | 512.61 | - |
| Apr 8, 2024 | 513.91 | 517.86 | 513.39 | 517.30 | 517.30 | - |
| Apr 5, 2024 | 516.53 | 516.53 | 511.42 | 514.07 | 514.07 | - |
| Apr 4, 2024 | 519.05 | 520.67 | 518.42 | 519.37 | 519.37 | - |
| Apr 3, 2024 | 516.61 | 518.96 | 515.97 | 518.82 | 518.82 | - |
| Apr 2, 2024 | 521.07 | 523.85 | 515.84 | 516.12 | 516.12 | - |
| Mar 28, 2024 | 520.37 | 521.71 | 520.16 | 520.21 | 520.21 | - |
| Mar 27, 2024 | 518.25 | 521.05 | 518.25 | 520.10 | 520.10 | - |
| Mar 26, 2024 | 516.35 | 518.72 | 515.56 | 518.25 | 518.25 | - |
| Mar 25, 2024 | 515.03 | 516.80 | 513.50 | 516.18 | 516.18 | - |
| Mar 22, 2024 | 514.69 | 515.61 | 513.27 | 515.22 | 515.22 | - |
| Mar 21, 2024 | 514.71 | 516.70 | 513.36 | 516.02 | 516.02 | - |
| Mar 20, 2024 | 510.09 | 511.55 | 508.93 | 510.92 | 510.92 | - |
| Mar 19, 2024 | 508.26 | 511.19 | 507.90 | 511.19 | 511.19 | - |
| Mar 18, 2024 | 509.38 | 510.53 | 507.97 | 508.63 | 508.63 | - |
| Mar 15, 2024 | 509.41 | 512.04 | 508.67 | 508.67 | 508.67 | - |
| Mar 14, 2024 | 510.73 | 513.03 | 508.71 | 509.39 | 509.39 | - |
| Mar 13, 2024 | 509.12 | 511.42 | 508.95 | 510.10 | 510.10 | - |
| Mar 12, 2024 | 504.55 | 509.06 | 503.78 | 508.78 | 508.78 | - |
| Mar 11, 2024 | 503.94 | 504.23 | 502.08 | 503.86 | 503.86 | - |
| Mar 8, 2024 | 507.63 | 508.57 | 506.31 | 506.31 | 506.31 | - |
| Mar 7, 2024 | 501.22 | 508.12 | 500.01 | 507.45 | 507.45 | - |
| Mar 6, 2024 | 500.21 | 503.06 | 500.16 | 502.54 | 502.54 | - |
| Mar 5, 2024 | 501.13 | 501.82 | 499.52 | 500.29 | 500.29 | - |
| Mar 4, 2024 | 501.55 | 501.74 | 500.28 | 501.57 | 501.57 | - |
| Mar 1, 2024 | 499.23 | 501.27 | 498.56 | 500.86 | 500.86 | - |
| Feb 29, 2024 | 499.25 | 500.39 | 498.19 | 498.35 | 498.35 | - |
| Feb 28, 2024 | 499.77 | 499.77 | 498.10 | 499.11 | 499.11 | - |
| Feb 27, 2024 | 497.77 | 500.11 | 497.46 | 499.86 | 499.86 | - |
| Feb 26, 2024 | 498.53 | 498.53 | 497.42 | 497.71 | 497.71 | - |
| Feb 23, 2024 | 497.83 | 499.68 | 497.01 | 499.11 | 499.11 | - |
| Feb 22, 2024 | 493.98 | 499.11 | 493.98 | 497.55 | 497.55 | - |
| Feb 21, 2024 | 489.77 | 491.48 | 489.25 | 490.86 | 490.86 | - |
| Feb 20, 2024 | 489.74 | 490.31 | 488.53 | 489.67 | 489.67 | - |
| Feb 19, 2024 | 489.72 | 490.40 | 488.56 | 490.18 | 490.18 | - |
| Feb 16, 2024 | 489.66 | 492.25 | 489.27 | 490.67 | 490.67 | - |
| Feb 15, 2024 | 485.50 | 489.15 | 485.50 | 488.39 | 488.39 | - |
| Feb 14, 2024 | 482.78 | 485.54 | 482.49 | 484.94 | 484.94 | - |
| Feb 13, 2024 | 488.20 | 488.20 | 481.30 | 483.04 | 483.04 | - |
| Feb 12, 2024 | 485.89 | 488.36 | 485.89 | 488.36 | 488.36 | - |
| Feb 9, 2024 | 485.25 | 486.15 | 483.60 | 485.25 | 485.25 | - |
| Feb 8, 2024 | 483.35 | 486.31 | 482.93 | 485.19 | 485.19 | - |
| Feb 7, 2024 | 484.10 | 484.58 | 482.61 | 482.64 | 482.64 | - |
| Feb 6, 2024 | 482.35 | 484.40 | 481.17 | 484.10 | 484.10 | - |
| Feb 5, 2024 | 481.60 | 482.72 | 479.76 | 481.21 | 481.21 | - |
| Feb 2, 2024 | 481.71 | 484.54 | 481.17 | 481.43 | 481.43 | - |
| Feb 1, 2024 | 482.09 | 482.90 | 479.66 | 480.75 | 480.75 | - |
| Jan 31, 2024 | 483.53 | 485.07 | 482.54 | 482.91 | 482.91 | - |
| Jan 30, 2024 | 482.68 | 484.07 | 482.11 | 483.63 | 483.63 | - |
| Jan 29, 2024 | 481.95 | 481.95 | 480.16 | 481.92 | 481.92 | - |
| Jan 26, 2024 | 476.95 | 482.56 | 476.95 | 482.07 | 482.07 | - |
| Jan 25, 2024 | 475.93 | 477.74 | 473.84 | 477.49 | 477.49 | - |
| Jan 24, 2024 | 469.11 | 476.37 | 469.11 | 476.18 | 476.18 | - |
| Jan 23, 2024 | 470.25 | 471.16 | 467.60 | 468.17 | 468.17 | - |
Related Tickers
^GSPC S&P 500
6,118.71
+0.53%
^DJI Dow Jones Industrial Average
44,565.07
+0.92%
^IXIC NASDAQ Composite
20,053.68
+0.22%
^NYA NYSE COMPOSITE (DJ)
19,978.78
+0.76%
^XAX NYSE AMEX COMPOSITE INDEX
5,126.17
+0.54%
^BUK100P Cboe UK 100
859.10
+0.29%
^RUT Russell 2000
2,314.60
+0.47%
^VIX CBOE Volatility Index
15.02
-0.53%
^FTSE FTSE 100
8,565.20
+0.23%
^GDAXI DAX P
21,411.53
+0.74%
^FCHI CAC 40
7,892.61
+0.70%
^STOXX50E EURO STOXX 50 I
5,217.50
+0.22%
^N100 Euronext 100 Index
1,524.39
+0.09%
^BFX BEL 20
4,242.74
+0.01%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
40,108.63
+0.37%
^HSI HANG SENG INDEX
19,700.56
0.00%
000001.SS SSE Composite Index
3,230.16
+0.51%
399001.SZ Shenzhen Index
10,176.17
-0.49%
^STI STI Index
3,807.72
+0.03%
^AXJO S&P/ASX 200
8,403.90
+0.30%
^AORD ALL ORDINARIES
8,655.20
+0.30%
^BSESN S&P BSE SENSEX
76,520.38
+0.15%
^JKSE IDX COMPOSITE
7,232.64
-50.08%
^KLSE FTSE Bursa Malaysia KLCI
1,570.48
-0.43%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
13,067.51
+0.06%
^KS11 KOSPI Composite Index
2,539.85
+0.97%
^TWII TWSE Capitalization Weighted Stock Index
23,525.41
+0.97%
^GSPTSE S&P/TSX Composite index
25,434.08
+0.48%
^BVSP IBOVESPA
122,483.32
-0.40%
^MXX IPC MEXICO
51,054.91
+0.22%
^IPSA S&P IPSA
7,050.96
+0.34%
^MERV MERVAL
2,625,050.00
-2.08%
^TA125.TA TA-125
2,557.90
-0.65%
^CASE30 EGX 30 Price Return Index
29,997.70
+0.06%
^JN0U.JO Top 40 USD Net TRI Index
4,383.51
-1.02%