Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

WisdomTree EURO STOXX 50 (WS5X.MI)

37.34
-0.17
(-0.45%)
At close: May 6 at 5:19:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202538.4638.4637.0037.3437.3412,263
May 5, 202537.3837.5237.3737.5137.5121,007
May 2, 202536.9737.4636.9637.4637.466,336
Apr 30, 202536.6336.9836.1036.4936.497,215
Apr 29, 202536.6936.6936.4136.5836.585,890
Apr 28, 202536.7236.7836.5736.5536.5511,223
Apr 25, 202536.4636.5036.3336.4736.472,035
Apr 24, 202535.9136.1835.6836.1636.1617,612
Apr 23, 202535.7336.2235.7336.0636.067,344
Apr 22, 202535.3235.3234.6735.0335.0313,315
Apr 17, 202534.9635.0734.7634.8134.815,463
Apr 16, 202534.6734.9734.4735.0435.046,534
Apr 15, 202535.3635.3634.7435.0435.0410,668
Apr 14, 202534.5034.7934.4234.5734.5711,633
Apr 11, 202534.2734.2733.5333.7533.7513,006
Apr 10, 202535.1435.1434.0534.0334.0315,075
Apr 9, 202532.8333.1332.2632.6032.6020,005
Apr 8, 202533.3734.0132.9033.5833.5830,117
Apr 7, 202532.2533.6032.1032.7232.7225,187
Apr 4, 202535.6735.8134.0434.3534.3521,148
Apr 3, 202536.5036.6335.9835.9935.996,671
Apr 2, 202537.2937.3137.0037.3137.3111,282
Apr 1, 202537.1637.5337.1437.4737.473,269
Mar 31, 202538.4838.4836.8136.9736.9719,528
Mar 28, 202537.7337.8237.4237.5137.5112,927
Mar 27, 202537.7137.9737.6737.8537.8512,102
Mar 26, 202538.2438.3438.1338.0838.083,419
Mar 25, 202538.3438.6738.3438.5438.5411,404
Mar 24, 202538.4238.5138.1038.1038.106,920
Mar 21, 202538.1938.3538.0038.1938.1919,566
Mar 20, 202538.7438.7838.2238.3538.359,742
Mar 19, 202538.4638.7738.4638.7638.769,929
Mar 18, 202538.5838.6938.4938.6038.609,570
Mar 17, 202537.9438.3337.9438.3138.318,090
Mar 14, 202537.4038.0537.4037.9737.975,470
Mar 13, 202537.5337.8737.4037.4537.4512,280
Mar 12, 202537.6737.9937.4637.6637.6622,085
Mar 11, 202537.9938.1437.2637.2937.2937,901
Mar 10, 202538.6038.6037.8337.8537.859,152
Mar 7, 202540.2040.2038.2438.4238.4221,327
Mar 6, 202538.8938.9738.4238.9238.9220,945
Mar 5, 202538.4938.8838.4938.6738.677,331
Mar 4, 202538.5138.5337.7737.8537.8515,175
Mar 3, 202538.6039.1538.3538.9738.977,389
Feb 28, 202538.1338.3538.1338.3338.334,523
Feb 27, 202538.8838.8838.3738.4938.4913,684
Feb 26, 202538.5838.9238.5638.8838.8814,625
Feb 25, 202538.3238.5338.1738.2838.2812,593
Feb 24, 202538.5138.5138.2438.3338.338,095
Feb 21, 202538.4738.6038.3838.4738.479,368
Feb 20, 202540.0041.9938.3838.4238.4211,718
Feb 19, 202538.9838.9838.3838.3738.3716,307
Feb 18, 202538.8539.0038.7638.9738.9713,244
Feb 17, 202538.6338.8838.6338.8338.8315,890
Feb 14, 202538.6738.8238.6038.6038.6013,505
Feb 13, 202538.3538.6538.2438.6538.6512,364
Feb 12, 202538.0338.0637.8838.0138.0121,451
Feb 11, 202537.6537.9337.6537.9237.9216,255
Feb 10, 202537.5337.6537.4737.6937.695,764
Feb 7, 202537.6337.6637.4037.3737.374,926
Feb 6, 202537.2237.6537.1637.6937.696,946
Feb 5, 202536.8736.9936.8536.9936.999,015
Feb 4, 202536.7137.0136.5437.0237.0210,654
Feb 3, 202536.4036.6336.3936.6336.6312,833
Jan 31, 202537.2237.3137.0537.1037.1013,810
Jan 30, 202536.9637.1336.9437.1337.137,174
Jan 29, 202536.8136.8436.7436.7436.745,238
Jan 28, 202536.5136.6436.4536.5636.567,799
Jan 27, 202536.2936.5036.1336.4636.462,099
Jan 24, 202536.8636.9736.6036.6536.655,343
Jan 23, 202536.5336.6036.4936.6736.674,708
Jan 22, 202536.4736.6236.4736.5836.584,850
Jan 21, 202536.2636.3336.1936.2936.296,443
Jan 20, 202536.2036.4036.0136.3136.3110,319
Jan 17, 202536.0036.2336.0036.1736.177,486
Jan 16, 202535.7935.8835.6735.8835.8813,380
Jan 15, 202535.0435.4635.0035.4535.4514,920
Jan 14, 202535.0835.1735.0634.9734.975,478
Jan 13, 202534.7834.8534.6234.7834.782,089
Jan 10, 202535.1735.2734.9634.9634.962,702
Jan 9, 202535.1135.2335.1135.2335.231,506
Jan 8, 202534.9735.0834.9735.0635.064,227
Jan 7, 202535.0235.3135.0235.2235.223,717
Jan 6, 202534.4634.8834.4235.0335.033,403
Jan 3, 202534.3834.4034.2234.1934.193,666
Jan 2, 202534.3634.4934.0334.5034.501,945
Dec 30, 202434.1934.3334.1934.1234.12301
Dec 27, 202433.3134.4033.3134.3334.33990
Dec 23, 202434.0734.1734.0734.0434.042,686
Dec 20, 202434.9934.9933.7434.1734.175,884
Dec 19, 202434.2834.4034.2334.1934.191,363
Dec 18, 202434.6534.9434.6534.8334.835,182
Dec 17, 202434.8234.8634.6734.6834.682,773
Dec 16, 202434.7634.7734.6834.7234.724,917
Dec 13, 202434.8735.0434.7934.8334.8312,109
Dec 12, 202434.8834.9234.7834.8834.886,336
Dec 11, 202434.7134.8534.6734.8334.8312,223
Dec 10, 202434.8834.9434.8834.7634.761,926
Dec 9, 202435.0835.0834.9435.0135.014,400
Dec 6, 202434.8834.9934.8834.9434.943,744
Dec 5, 202434.5334.7634.5334.7834.787,679
Dec 4, 202434.3434.5734.3434.5234.521,241
Dec 3, 202434.2734.3334.1234.2634.2610,268
Dec 2, 202433.5234.0033.5233.9633.968,148
Nov 29, 202433.3733.7233.3733.7433.7411,353
Nov 28, 202433.3733.3733.3733.4033.40200
Nov 27, 202433.2533.2833.0433.2233.223,417
Nov 26, 202433.4633.6233.4033.4233.426,163
Nov 25, 202434.1034.1033.6533.7033.702,617
Nov 22, 202433.5433.6533.2233.5833.587,131
Nov 21, 202433.2233.3832.9733.3733.377,226
Nov 20, 202433.5533.5533.1233.1933.195,472
Nov 19, 202433.1933.2633.0033.3333.33536
Nov 18, 202433.5333.6233.5033.5733.57892
Nov 15, 202433.8333.8333.6733.6233.621,864
Nov 14, 202433.3833.7833.3833.8533.853,481
Nov 13, 202433.1133.3732.9933.1733.1710,866
Nov 12, 202433.7033.7533.2833.2733.276,196
Nov 11, 202434.0734.1334.0334.0134.015,110
Nov 8, 202434.0334.0333.6333.6433.642,621
Nov 7, 202433.6934.0633.6933.9933.993,170
Nov 6, 202434.5734.5733.5833.6033.604,190
Nov 5, 202434.0234.1733.9934.1434.145,512
Nov 4, 202434.1934.2934.0934.0534.059,974
Nov 1, 202433.9034.1533.8834.1834.183,640
Oct 31, 202433.9234.0033.7033.7833.7815,064
Oct 30, 202434.5034.5034.1734.2434.2417,353
Oct 29, 202434.9934.9934.7134.6934.697,008
Oct 28, 202434.8134.8534.5834.8334.834,680
Oct 25, 202434.5534.7134.4234.6034.605,073
Oct 24, 202434.5934.8034.5934.5934.5914,438
Oct 23, 202434.5134.5834.3934.4934.493,220
Oct 22, 202434.6734.6734.4334.6234.621,938
Oct 21, 202434.8834.9134.5834.6034.606,434
Oct 18, 202434.7134.9134.7134.9034.9012,898
Oct 17, 202434.5434.8534.5434.6534.651,303
Oct 16, 202435.4135.4134.3734.3834.385,061
Oct 15, 202435.2835.2834.8134.7234.722,991
Oct 14, 202435.1035.2935.0335.2935.2910,780
Oct 11, 202434.7334.9934.7335.0335.031,667
Oct 10, 202434.8534.8834.7234.8034.802,255
Oct 9, 202434.5934.8534.5734.9034.905,774
Oct 8, 202434.6434.6434.6334.6734.67337
Oct 7, 202434.6134.7934.6134.7134.714,689
Oct 4, 202434.4034.7934.4034.7034.702,619
Oct 3, 202434.6534.6634.4134.4134.417,718
Oct 2, 202434.7434.8834.5434.7134.7118,379
Oct 1, 202435.0835.1034.5334.6934.696,688
Sep 30, 202435.3635.3635.1035.0335.033,839
Sep 27, 202435.2635.4935.2635.4935.494,293
Sep 26, 202434.9935.2434.9935.1935.1910,962
Sep 25, 202434.4434.5434.3834.4234.427,334
Sep 24, 202434.6034.6734.4934.5634.568,388
Sep 23, 202434.1334.1734.1034.1734.171,809
Sep 20, 202434.4434.4734.1934.1034.104,525
Sep 19, 202434.2134.5634.1634.5734.572,959
Sep 18, 202434.0134.1233.8733.8533.853,128
Sep 17, 202433.9234.1333.9234.0734.074,063
Sep 16, 202433.8133.9633.7633.7533.753,060
Sep 13, 202433.7633.9133.7433.8733.872,531
Sep 12, 202433.7933.8133.7233.6433.64606
Sep 11, 202433.4433.4433.2533.3133.31650
Sep 10, 202433.4033.4433.1733.2433.24878
Sep 9, 202433.3333.4833.3333.4133.412,855
Sep 6, 202433.5233.6333.1533.1733.172,175
Sep 5, 202433.8133.9133.7633.7333.732,286
Sep 4, 202434.0134.0233.9433.9033.902,717
Sep 3, 202434.9034.9034.3334.3734.372,404
Sep 2, 202434.6334.7434.6334.7834.78233
Aug 30, 202434.7134.8234.7134.7034.702,407
Aug 29, 202434.6934.6934.6534.7234.721,563
Aug 28, 202434.4434.4834.4434.4034.401,018
Aug 27, 202434.3334.3334.3034.3134.31803
Aug 26, 202434.4634.4634.3134.2734.27908
Aug 23, 202434.3134.3334.2934.3434.34295
Aug 22, 202434.1934.2134.1934.1934.19164
Aug 21, 202434.1534.1534.1534.1934.19250
Aug 20, 202434.2334.2334.0333.9733.971,470
Aug 19, 202434.0134.1334.0134.0934.091,485
Aug 16, 202433.7833.8833.7233.8833.882,377
Aug 14, 202433.0133.0333.0133.1333.132,976
Aug 13, 202432.8332.8332.6432.8432.84186
Aug 12, 202432.8532.8532.6532.6632.662,922
Aug 9, 202432.6932.9232.6232.6732.674,175
Aug 8, 202432.3232.6732.2832.6532.654,478
Aug 7, 202432.1532.6632.1532.6532.654,859
Aug 6, 202432.1232.2231.8031.9431.943,444
Aug 5, 202431.4632.0131.4631.9331.9314,709
Aug 2, 202432.8832.8832.4032.4032.405,311
Aug 1, 202433.7133.8833.4233.3133.314,548
Jul 31, 202434.3334.3334.0734.0834.082,911
Jul 30, 202433.8333.8733.7833.8933.89466
Jul 29, 202434.1934.1933.7133.6833.685,576
Jul 26, 202433.8834.0433.8834.0134.013,135
Jul 25, 202433.5833.6933.4233.6433.645,871
Jul 24, 202434.4734.4734.0133.9733.973,458
Jul 23, 202434.3734.5134.2634.3634.362,858
Jul 22, 202433.9234.3333.9234.2534.252,554
Jul 19, 202433.9533.9533.7833.7033.704,032
Jul 18, 202434.2234.4234.1434.0834.083,145
Jul 17, 202434.4734.4734.2034.2234.221,471
Jul 16, 202434.6234.6534.5434.6034.601,209
Jul 15, 202435.1535.1534.8834.7934.795,048
Jul 12, 202434.9035.3434.9035.3135.313,127
Jul 11, 202434.8334.8834.7434.8134.813,467
Jul 10, 202434.2934.6134.2634.7134.712,062
Jul 9, 202434.6034.6034.2834.3634.362,941
Jul 8, 202434.8435.1434.7434.8134.816,542
Jul 5, 202434.9835.0834.6934.7634.7613,434
Jul 4, 202434.8434.8534.8434.8634.865,488
Jul 3, 202434.5234.7234.4734.7234.727,552
Jul 2, 202434.1234.2734.0134.2634.263,040
Jul 1, 202434.7534.7534.4434.4734.475,463
Jun 28, 202434.2334.3734.1634.1534.151,073
Jun 27, 202434.4734.4734.3534.2334.23709
Jun 26, 202434.7134.7134.4434.3534.35305
Jun 25, 202434.4034.4534.4034.4334.43528
Jun 24, 202434.4234.5334.4034.6234.62251
Jun 21, 202434.4434.4434.3034.3134.314,203
Jun 20, 202434.2434.5834.2434.5634.563,686
Jun 19, 202434.3134.3134.1334.1234.121,914
Jun 18, 202434.1534.3334.1534.2934.292,169
Jun 17, 202434.0634.1833.8134.0834.088,305
Jun 14, 202434.4934.4933.7433.8033.807,962
Jun 13, 202435.1835.3534.4434.4434.449,125
Jun 12, 202434.8135.1734.8135.1835.181,992
Jun 11, 202435.1035.1034.5434.6734.672,565
Jun 10, 202434.8634.9734.7034.9934.9911,997
Jun 7, 202435.4035.4035.1135.2835.282,873
Jun 6, 202435.3835.4035.3835.3935.393,560
Jun 5, 202434.8435.1834.8135.1535.154,236
Jun 4, 202434.8134.8334.5634.6334.632,947
Jun 3, 202435.1535.1534.9434.9434.944,887
May 31, 202434.5034.9334.5034.7434.74960
May 30, 202434.8034.8234.6934.8034.80840
May 29, 202435.1035.1034.7234.6534.652,201
May 28, 202435.3635.3835.1935.1035.107,759
May 27, 202435.1535.2235.1035.2535.251,806
May 24, 202434.9135.1534.8835.1235.125,029
May 23, 202435.1935.3135.1035.1235.124,725
May 22, 202435.1735.1735.0135.0535.053,170
May 21, 202435.2935.2935.0935.2035.207,252
May 20, 202435.3135.3835.3035.4235.425,943
May 17, 202435.2835.2835.1735.2635.262,159
May 16, 202435.3935.4235.3535.3035.301,187
May 15, 202435.3135.4735.3135.4735.473,568
May 14, 202435.2935.3435.2535.3335.332,517
May 13, 202435.3535.3535.2635.3135.311,691
May 10, 202435.8035.8035.2635.3035.301,381
May 9, 202434.9635.0034.8335.1035.102,673
May 8, 202434.8735.0334.8734.9434.947,960
May 7, 202434.5734.7134.4934.8134.813,356
May 6, 202434.1334.4034.1334.3534.352,122

Related Tickers