Euro STOXX 50 Historical Data - SX5E

SX5E Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 3,719.22 41.38 1.13% 3,684.69 3,722.71 3,671.74 0
Jan 27 2020 3,677.84 -101.32 -2.68% 3,754.63 3,754.63 3,673.80 0
Jan 24 2020 3,779.16 42.31 1.13% 3,744.75 3,795.33 3,744.75 0
Jan 23 2020 3,736.85 -32.94 -0.87% 3,764.10 3,770.01 3,734.06 0
Jan 22 2020 3,769.79 -19.33 -0.51% 3,792.05 3,802.68 3,765.49 0
Jan 21 2020 3,789.12 -9.91 -0.26% 3,786.26 3,789.12 3,760.36 0
Jan 20 2020 3,799.03 -9.23 -0.24% 3,804.74 3,805.61 3,791.51 0
Jan 17 2020 3,808.26 34.12 0.9% 3,780.54 3,813.80 3,780.54 0
Jan 16 2020 3,774.14 5.18 0.14% 3,770.96 3,785.67 3,758.55 0
Jan 15 2020 3,768.96 -5.92 -0.16% 3,774.93 3,778.94 3,755.30 0
Jan 14 2020 3,774.88 -4.80 -0.13% 3,779.35 3,783.76 3,745.47 0
Jan 13 2020 3,779.68 -9.84 -0.26% 3,789.87 3,798.58 3,768.45 0
Jan 10 2020 3,789.52 -6.36 -0.17% 3,801.12 3,803.91 3,786.93 0
Jan 09 2020 3,795.88 23.32 0.62% 3,782.77 3,807.09 3,782.77 0
Jan 08 2020 3,772.56 13.31 0.35% 3,752.87 3,775.43 3,732.90 0
Jan 07 2020 3,759.25 0.00 +0.00% 3,760.09 3,784.42 3,748.13 0
Jan 07 2020 3,759.25 6.73 0.18% 3,760.09 3,784.42 3,748.13 0
Jan 06 2020 3,752.52 -20.85 -0.55% 3,764.34 3,764.34 3,710.94 0
Jan 03 2020 3,773.37 -19.87 -0.52% 3,787.57 3,787.57 3,745.54 0
Jan 02 2020 3,793.24 48.09 1.28% 3,754.24 3,801.13 3,754.24 0
Jan 01 2020 3,745.15 0.00 +0.00% 3,746.61 3,749.10 3,738.45 0
Dec 31 2019 3,745.15 -3.32 -0.09% 3,746.61 3,749.10 3,738.45 0
Dec 30 2019 3,748.47 -33.80 -0.89% 3,780.44 3,780.44 3,748.47 0
Dec 27 2019 3,782.27 7.88 0.21% 3,776.82 3,794.93 3,775.26 0
Dec 26 2019 3,774.39 0.00 +0.00% 3,774.13 3,774.66 3,770.91 0
Dec 25 2019 3,774.39 0.00 +0.00% 3,774.13 3,774.66 3,770.91 0
Dec 24 2019 3,774.39 -2.27 -0.06% 3,774.13 3,774.66 3,770.91 0
Dec 23 2019 3,776.66 0.10 0.0% 3,775.07 3,778.98 3,767.80 0
Dec 20 2019 3,776.56 37.39 1.0% 3,740.71 3,776.56 3,738.22 0
Dec 19 2019 3,739.17 0.17 0.0% 3,741.53 3,747.34 3,722.57 0
Dec 18 2019 3,739.00 -6.28 -0.17% 3,744.00 3,755.81 3,739.00 0
Dec 17 2019 3,745.28 -27.46 -0.73% 3,769.14 3,769.14 3,742.62 0
Dec 16 2019 3,772.74 41.67 1.12% 3,738.91 3,778.47 3,738.91 0
Dec 13 2019 3,731.07 24.72 0.67% 3,720.65 3,765.70 3,720.65 0
Dec 12 2019 3,706.35 18.90 0.51% 3,689.67 3,723.60 3,675.63 0
Dec 11 2019 3,687.45 15.67 0.43% 3,667.45 3,692.11 3,659.53 0
Dec 10 2019 3,671.78 -0.40 -0.01% 3,671.97 3,675.88 3,625.00 0
Dec 09 2019 3,672.18 -20.16 -0.55% 3,691.86 3,691.86 3,671.07 0
Dec 06 2019 3,692.34 44.21 1.21% 3,653.23 3,692.40 3,653.23 0
Dec 05 2019 3,648.13 -11.89 -0.32% 3,663.00 3,683.07 3,648.13 0
Dec 04 2019 3,660.02 49.03 1.36% 3,611.95 3,665.90 3,611.95 0
Dec 03 2019 3,610.99 -15.67 -0.43% 3,635.15 3,647.52 3,594.80 0
Dec 02 2019 3,626.66 -76.92 -2.08% 3,703.76 3,729.74 3,623.12 0
Nov 29 2019 3,703.58 -0.90 -0.02% 3,699.34 3,719.83 3,686.94 0
Nov 28 2019 3,704.48 -8.37 -0.23% 3,707.05 3,708.16 3,698.22 0
Nov 27 2019 3,712.85 7.30 0.2% 3,708.71 3,721.76 3,704.49 0
Nov 26 2019 3,705.55 -2.13 -0.06% 3,708.43 3,711.75 3,694.70 0
Nov 25 2019 3,707.68 20.36 0.55% 3,697.49 3,710.87 3,697.49 0
Nov 22 2019 3,687.32 7.66 0.21% 3,682.22 3,709.88 3,682.22 0
Nov 21 2019 3,679.66 0.00 +0.00% 3,675.75 3,688.37 3,651.51 0
Nov 21 2019 3,679.66 -4.22 -0.11% 3,675.75 3,688.37 3,651.51 0
Nov 20 2019 3,683.88 -12.68 -0.34% 3,688.86 3,688.86 3,663.21 0
Nov 19 2019 3,696.56 -8.36 -0.23% 3,704.88 3,733.45 3,688.59 0
Nov 18 2019 3,704.92 -6.69 -0.18% 3,711.18 3,716.79 3,687.30 0
Nov 15 2019 3,711.61 22.80 0.62% 3,698.06 3,713.26 3,690.06 0
Nov 14 2019 3,688.81 -10.69 -0.29% 3,699.73 3,702.94 3,687.27 0
Nov 13 2019 3,699.50 -12.70 -0.34% 3,710.74 3,710.74 3,679.63 0
Nov 12 2019 3,712.20 15.38 0.42% 3,700.49 3,719.40 3,700.11 0
Nov 11 2019 3,696.82 -2.83 -0.08% 3,696.97 3,702.78 3,683.33 0
Nov 08 2019 3,699.65 -7.03 -0.19% 3,703.35 3,706.91 3,687.99 0
Nov 07 2019 3,706.68 17.94 0.49% 3,694.97 3,708.65 3,694.97 0
Nov 06 2019 3,688.74 12.22 0.33% 3,675.43 3,692.20 3,671.24 0
Nov 05 2019 3,676.52 11.31 0.31% 3,666.54 3,678.63 3,661.21 0
Nov 04 2019 3,665.21 41.47 1.14% 3,631.45 3,671.81 3,631.45 0
Nov 01 2019 3,623.74 19.33 0.54% 3,610.22 3,633.64 3,607.68 0
Oct 31 2019 3,604.41 -15.88 -0.44% 3,625.36 3,631.87 3,593.60 0
Your Recent History
STOXX
SX5E
Euro STOXX..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 05:58:04