^STOXX
STOXX Europe 600 (^STOXX)
639.9200
€
-2.8600 (%-0.44)
^STOXX: STOXX Europe 600 Historical Data
Historical price data, yearly archive and performance analysis for STOXX Europe 600.
Historical Chart
Loading chart...
Average
OPEN 548.8979
CLOSE 549.1616
Low
LOW 464.26
High
HIGH 593.42
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 507.61 | 510.75 | 505.88 | 510.67 |
| 01/03/2025 | 510.87 | 510.87 | 507.26 | 508.19 |
| 01/06/2025 | 508.8 | 513.08 | 508.42 | 513.02 |
| 01/07/2025 | 513.08 | 515.66 | 511.01 | 514.67 |
| 01/08/2025 | 514.96 | 517.2 | 510.97 | 513.67 |
| 01/09/2025 | 512.34 | 516.23 | 511.27 | 515.84 |
| 01/10/2025 | 515.65 | 516.02 | 511.21 | 511.5 |
| 01/13/2025 | 510.29 | 510.29 | 506.49 | 508.68 |
| 01/14/2025 | 509.96 | 511.94 | 507.99 | 508.28 |
| 01/15/2025 | 508.75 | 515.81 | 508.75 | 515.02 |
| 01/16/2025 | 516.73 | 520.05 | 516.73 | 520.05 |
| 01/17/2025 | 520.89 | 524.48 | 520.89 | 523.62 |
| 01/20/2025 | 523.6 | 525.56 | 522.6 | 523.87 |
| 01/21/2025 | 524.17 | 526.03 | 523.44 | 525.98 |
| 01/22/2025 | 526.95 | 530.55 | 526.95 | 528.04 |
| 01/23/2025 | 528.62 | 530.5 | 526.99 | 530.34 |
| 01/24/2025 | 531.44 | 533.25 | 529.15 | 530.07 |
| 01/27/2025 | 529.61 | 530.62 | 525.52 | 529.69 |
| 01/28/2025 | 530.66 | 533.76 | 530.42 | 531.6 |
| 01/29/2025 | 532.3 | 535.57 | 532.13 | 534.26 |
| 01/30/2025 | 535.18 | 539.08 | 535.18 | 538.84 |
| 01/31/2025 | 539.79 | 542.09 | 538.84 | 539.53 |
| 02/03/2025 | 535.78 | 535.78 | 530.69 | 534.85 |
| 02/04/2025 | 535.33 | 536.3 | 531.38 | 536.04 |
| 02/05/2025 | 535.79 | 538.56 | 535.01 | 538.56 |
| 02/06/2025 | 539.79 | 545.46 | 539.79 | 544.84 |
| 02/07/2025 | 544.38 | 545.59 | 542.1 | 542.75 |
| 02/10/2025 | 543.31 | 546.5 | 543.31 | 545.92 |
| 02/11/2025 | 545.39 | 547.54 | 545.1 | 547.18 |
| 02/12/2025 | 547.41 | 548.59 | 545.06 | 547.78 |
| 02/13/2025 | 549.07 | 553.75 | 548.84 | 553.75 |
| 02/14/2025 | 553.6 | 554.61 | 551.56 | 552.41 |
| 02/17/2025 | 552.8 | 555.69 | 552.67 | 555.42 |
| 02/18/2025 | 556.57 | 557.96 | 554.76 | 557.17 |
| 02/19/2025 | 557 | 557.61 | 551.1 | 552.1 |
| 02/20/2025 | 551.59 | 553.99 | 550.3 | 551.01 |
| 02/21/2025 | 551.66 | 554.6 | 551.66 | 553.85 |
| 02/24/2025 | 553.95 | 555.35 | 550.57 | 553.39 |
| 02/25/2025 | 552.43 | 557.04 | 551.98 | 554.2 |
| 02/26/2025 | 555.15 | 560.56 | 555.15 | 559.67 |
| 02/27/2025 | 558.41 | 558.41 | 554.24 | 557.11 |
| 02/28/2025 | 555.25 | 557.19 | 552.2 | 557.19 |
| 03/03/2025 | 557.7 | 565.18 | 556.25 | 563.13 |
| 03/04/2025 | 561.03 | 561.03 | 550.6 | 551.07 |
| 03/05/2025 | 551.51 | 560.76 | 551.51 | 556.09 |
| 03/06/2025 | 557.04 | 558.43 | 551.09 | 555.9 |
| 03/07/2025 | 554.33 | 555.17 | 550.43 | 553.35 |
| 03/10/2025 | 554.65 | 555.96 | 545.54 | 546.2 |
| 03/11/2025 | 545.7 | 546.8 | 535.92 | 536.89 |
| 03/12/2025 | 538.55 | 544.69 | 537.92 | 541.25 |
| 03/13/2025 | 541.39 | 544.58 | 539.3 | 540.44 |
| 03/14/2025 | 541.13 | 547.23 | 539.88 | 546.6 |
| 03/17/2025 | 547.27 | 551.41 | 546.92 | 550.94 |
| 03/18/2025 | 551.69 | 555.82 | 551.69 | 554.3 |
| 03/19/2025 | 554.3 | 556.13 | 552.38 | 555.37 |
| 03/20/2025 | 555.45 | 556.47 | 549.87 | 552.98 |
| 03/21/2025 | 551.35 | 551.46 | 547.39 | 549.67 |
| 03/24/2025 | 551.13 | 553.01 | 547.66 | 548.93 |
| 03/25/2025 | 549.83 | 555.06 | 549.83 | 552.59 |
| 03/26/2025 | 552.76 | 553.59 | 548.41 | 548.73 |
| 03/27/2025 | 546.5 | 547.14 | 542.71 | 546.31 |
| 03/28/2025 | 545.41 | 546.47 | 540.44 | 542.1 |
| 03/31/2025 | 540.23 | 540.23 | 531.85 | 533.92 |
| 04/01/2025 | 536.18 | 540.83 | 536.04 | 539.64 |
| 04/02/2025 | 538.5 | 538.5 | 533.1 | 536.92 |
| 04/03/2025 | 532.77 | 532.77 | 521.64 | 523.12 |
| 04/04/2025 | 519.85 | 519.85 | 492.23 | 496.33 |
| 04/07/2025 | 493.29 | 495.09 | 464.26 | 474.01 |
| 04/08/2025 | 477.21 | 492.11 | 477.04 | 486.91 |
| 04/09/2025 | 480.7 | 480.7 | 464.31 | 469.89 |
| 04/10/2025 | 472.5 | 504.11 | 472.5 | 487.28 |
| 04/11/2025 | 488.42 | 491.08 | 479.55 | 486.8 |
| 04/14/2025 | 491.12 | 501.76 | 491.12 | 499.89 |
| 04/15/2025 | 500.9 | 508.46 | 500.9 | 508.06 |
| 04/16/2025 | 506.32 | 507.16 | 501.16 | 507.09 |
| 04/17/2025 | 506.49 | 507.13 | 503.5 | 506.42 |
| 04/22/2025 | 504.97 | 507.71 | 502.29 | 507.71 |
| 04/23/2025 | 509.83 | 519.56 | 509.83 | 516.77 |
| 04/24/2025 | 515.54 | 518.96 | 512.79 | 518.61 |
| 04/25/2025 | 519.42 | 521.97 | 518.41 | 520.45 |
| 04/28/2025 | 521.61 | 524.57 | 521.61 | 523.19 |
| 04/29/2025 | 523.45 | 525.47 | 522.92 | 525.09 |
| 04/30/2025 | 525.61 | 527.83 | 521.92 | 527.48 |
| 05/01/2025 | 527.75 | 528.09 | 527.11 | 527.6 |
| 05/02/2025 | 530.51 | 536.99 | 530.51 | 536.43 |
| 05/05/2025 | 536.04 | 537.69 | 535.84 | 537.31 |
| 05/06/2025 | 537.35 | 538.57 | 532.02 | 536.35 |
| 05/07/2025 | 535.36 | 535.47 | 532.56 | 533.47 |
| 05/08/2025 | 533.88 | 538.63 | 533.88 | 535.63 |
| 05/09/2025 | 535.95 | 538.89 | 535.95 | 537.96 |
| 05/12/2025 | 538.34 | 544.5 | 538.34 | 544.49 |
| 05/13/2025 | 544.42 | 546.13 | 544.4 | 545.17 |
| 05/14/2025 | 545.1 | 545.79 | 542.35 | 543.88 |
| 05/15/2025 | 542.13 | 546.95 | 540.98 | 546.95 |
| 05/16/2025 | 547.89 | 550.86 | 546.83 | 549.26 |
| 05/19/2025 | 547.89 | 549.99 | 545.16 | 549.98 |
| 05/20/2025 | 550.53 | 554.88 | 550.25 | 554.02 |
| 05/21/2025 | 553.77 | 554.23 | 550.26 | 553.82 |
| 05/22/2025 | 552.56 | 552.56 | 546.99 | 550.27 |
| 05/23/2025 | 550.36 | 552.22 | 537.39 | 545.13 |
| 05/26/2025 | 547.22 | 550.87 | 547.22 | 550.5 |
| 05/27/2025 | 550.45 | 554.17 | 550.45 | 552.32 |
| 05/28/2025 | 552.19 | 553.39 | 548.93 | 548.93 |
| 05/29/2025 | 550.27 | 551.85 | 547.66 | 547.88 |
| 05/30/2025 | 547.81 | 551.54 | 547.3 | 548.67 |
| 06/02/2025 | 547.35 | 548.59 | 544.36 | 547.92 |
| 06/03/2025 | 548.54 | 549.51 | 545.16 | 548.44 |
| 06/04/2025 | 549.63 | 552.37 | 549.52 | 551.02 |
| 06/05/2025 | 551.1 | 553.78 | 549.29 | 551.88 |
| 06/06/2025 | 551.63 | 554.21 | 551.37 | 553.64 |
| 06/09/2025 | 553.49 | 554.06 | 551.94 | 553.24 |
| 06/10/2025 | 553 | 554.09 | 551.47 | 553.12 |
| 06/11/2025 | 552.91 | 554.22 | 551.64 | 551.64 |
| 06/12/2025 | 550.43 | 551.25 | 546.22 | 549.84 |
| 06/13/2025 | 547.49 | 547.49 | 543.5 | 544.94 |
| 06/16/2025 | 544.93 | 547.8 | 544.87 | 546.91 |
| 06/17/2025 | 544.76 | 544.76 | 540.61 | 542.26 |
| 06/18/2025 | 541.84 | 542.61 | 539.32 | 540.33 |
| 06/19/2025 | 538.73 | 538.86 | 535.86 | 535.86 |
| 06/20/2025 | 536.57 | 540.46 | 536.26 | 536.53 |
| 06/23/2025 | 535.57 | 537.41 | 532.34 | 535.03 |
| 06/24/2025 | 537.86 | 543.2 | 537.86 | 540.98 |
| 06/25/2025 | 541.66 | 543.14 | 536.88 | 536.98 |
| 06/26/2025 | 537.49 | 539.05 | 536.1 | 537.48 |
| 06/27/2025 | 539.51 | 543.63 | 539.51 | 543.63 |
| 06/30/2025 | 544.55 | 544.95 | 540.87 | 541.37 |
| 07/01/2025 | 541.84 | 542.57 | 537.44 | 540.25 |
| 07/02/2025 | 541.47 | 543.49 | 538.84 | 541.21 |
| 07/03/2025 | 542.21 | 543.76 | 541.35 | 543.76 |
| 07/04/2025 | 542.46 | 542.46 | 538.82 | 541.13 |
| 07/07/2025 | 541.02 | 543.66 | 540.74 | 543.5 |
| 07/08/2025 | 543.64 | 545.79 | 542.22 | 545.71 |
| 07/09/2025 | 546.45 | 550.73 | 546.05 | 549.96 |
| 07/10/2025 | 550.79 | 553.49 | 550.79 | 552.93 |
| 07/11/2025 | 551.87 | 551.87 | 546.64 | 547.34 |
| 07/14/2025 | 545.34 | 546.99 | 544.16 | 546.99 |
| 07/15/2025 | 547.2 | 548.98 | 544.79 | 544.95 |
| 07/16/2025 | 543.61 | 545.66 | 541.83 | 541.84 |
| 07/17/2025 | 544.51 | 547.22 | 544.51 | 547.03 |
| 07/18/2025 | 547.89 | 549.54 | 546.41 | 547 |
| 07/21/2025 | 547.24 | 547.53 | 544.75 | 546.58 |
| 07/22/2025 | 545.78 | 545.78 | 542.73 | 544.34 |
| 07/23/2025 | 546.37 | 551.27 | 546.37 | 550.22 |
| 07/24/2025 | 551.6 | 554.04 | 550.57 | 551.55 |
| 07/25/2025 | 550.68 | 550.68 | 548.01 | 549.95 |
| 07/28/2025 | 552.56 | 555.04 | 548.13 | 548.76 |
| 07/29/2025 | 549.42 | 554.22 | 549.42 | 550.36 |
| 07/30/2025 | 550.08 | 551.48 | 548.75 | 550.24 |
| 07/31/2025 | 550.92 | 552.95 | 545.94 | 546.11 |
| 08/04/2025 | 536.44 | 540.61 | 535.97 | 540.6 |
| 08/05/2025 | 541.75 | 543.64 | 540.74 | 541.4 |
| 08/06/2025 | 542.3 | 543.65 | 540.19 | 541.07 |
| 08/07/2025 | 540.53 | 547.4 | 540.53 | 546.05 |
| 08/08/2025 | 546.46 | 548.23 | 546.01 | 547.08 |
| 08/11/2025 | 548.19 | 549.2 | 546.21 | 546.76 |
| 08/12/2025 | 547.76 | 548.89 | 546.09 | 547.89 |
| 08/13/2025 | 548.68 | 551.23 | 548.68 | 550.85 |
| 08/14/2025 | 551.11 | 553.87 | 551.11 | 553.87 |
| 08/15/2025 | 554.48 | 556.41 | 553.09 | 553.56 |
| 08/18/2025 | 554.06 | 554.58 | 552.19 | 554.01 |
| 08/19/2025 | 554.34 | 558.22 | 554.34 | 557.81 |
| 08/20/2025 | 557.36 | 559.82 | 555.74 | 559.09 |
| 08/21/2025 | 559.11 | 559.3 | 556.46 | 559.07 |
| 08/22/2025 | 558.75 | 563.28 | 558.21 | 561.3 |
| 08/25/2025 | 560.83 | 561.12 | 558.68 | 558.82 |
| 08/26/2025 | 557.29 | 557.29 | 553.37 | 554.2 |
| 08/27/2025 | 554.9 | 556.24 | 553.35 | 554.76 |
| 08/28/2025 | 555.12 | 556.79 | 552.65 | 553.67 |
| 08/29/2025 | 552.81 | 553.45 | 549.98 | 550.14 |
| 09/01/2025 | 550.46 | 552.57 | 550.4 | 551.43 |
| 09/02/2025 | 551.2 | 551.2 | 543.17 | 543.17 |
| 09/03/2025 | 544.56 | 547.53 | 543.6 | 546.78 |
| 09/04/2025 | 546.88 | 550.48 | 546.48 | 550.09 |
| 09/05/2025 | 550.9 | 552.69 | 548.06 | 549.21 |
| 09/08/2025 | 550.26 | 552.6 | 550.08 | 552.04 |
| 09/09/2025 | 552.55 | 554.05 | 551.08 | 552.39 |
| 09/10/2025 | 553.83 | 555.66 | 551.88 | 552.29 |
| 09/11/2025 | 552.62 | 555.87 | 552.52 | 555.33 |
| 09/12/2025 | 555.39 | 556.5 | 553.45 | 554.84 |
| 09/15/2025 | 555.98 | 558.66 | 555.98 | 557.16 |
| 09/16/2025 | 557.17 | 557.56 | 550.66 | 550.79 |
| 09/17/2025 | 551.49 | 552.38 | 550.17 | 550.63 |
| 09/18/2025 | 551.7 | 555.78 | 551.7 | 555.01 |
| 09/19/2025 | 555.03 | 556.82 | 554.12 | 554.12 |
| 09/22/2025 | 554.39 | 554.39 | 552.03 | 553.4 |
| 09/23/2025 | 553.8 | 557.26 | 553.8 | 554.95 |
| 09/24/2025 | 554.85 | 555.18 | 551.68 | 553.88 |
| 09/25/2025 | 553.6 | 553.6 | 549.24 | 550.22 |
| 09/26/2025 | 550.63 | 555.15 | 550.63 | 554.52 |
| 09/29/2025 | 555.69 | 557.12 | 554.49 | 555.53 |
| 09/30/2025 | 555.32 | 558.21 | 553.32 | 558.18 |
| 10/01/2025 | 557.65 | 565.09 | 557.65 | 564.62 |
| 10/02/2025 | 566.83 | 569.88 | 566.83 | 567.6 |
| 10/03/2025 | 568.63 | 570.57 | 568.63 | 570.45 |
| 10/06/2025 | 570.87 | 571.67 | 567.85 | 570.24 |
| 10/07/2025 | 570.35 | 571.62 | 568.97 | 569.27 |
| 10/08/2025 | 569.24 | 574.32 | 569.24 | 573.79 |
| 10/09/2025 | 573.13 | 573.89 | 571.31 | 571.31 |
| 10/10/2025 | 570.88 | 572.13 | 564.03 | 564.16 |
| 10/13/2025 | 564.81 | 567.95 | 564.41 | 566.63 |
| 10/14/2025 | 564.83 | 564.83 | 560.31 | 564.54 |
| 10/15/2025 | 566.32 | 569.21 | 566.32 | 567.77 |
| 10/16/2025 | 567.93 | 571.66 | 567.34 | 571.66 |
| 10/17/2025 | 568.85 | 568.98 | 560.84 | 566.24 |
| 10/20/2025 | 568.32 | 572.49 | 568.32 | 572.1 |
| 10/21/2025 | 572.66 | 574.03 | 571.38 | 573.3 |
| 10/22/2025 | 572.46 | 574.31 | 571.45 | 572.29 |
| 10/23/2025 | 572.88 | 574.84 | 572.5 | 574.43 |
| 10/24/2025 | 575.55 | 576.18 | 572.82 | 575.76 |
| 10/27/2025 | 576.9 | 577.26 | 575.31 | 577.03 |
| 10/28/2025 | 576.31 | 576.44 | 574.96 | 575.76 |
| 10/29/2025 | 575.44 | 577.68 | 574.83 | 575.4 |
| 10/30/2025 | 574.9 | 575.13 | 571.87 | 574.83 |
| 10/31/2025 | 574.49 | 574.61 | 571.15 | 571.89 |
| 11/03/2025 | 571.95 | 574.79 | 571.89 | 572.28 |
| 11/04/2025 | 569.71 | 570.78 | 562.84 | 570.58 |
| 11/05/2025 | 567.83 | 573 | 566.4 | 571.9 |
| 11/06/2025 | 571.86 | 571.86 | 567.34 | 567.9 |
| 11/07/2025 | 568.53 | 569.4 | 562.99 | 564.79 |
| 11/10/2025 | 568.24 | 573.72 | 568.24 | 572.82 |
| 11/11/2025 | 573.86 | 580.62 | 573.86 | 580.13 |
| 11/12/2025 | 580.88 | 585.46 | 580.88 | 584.23 |
| 11/13/2025 | 584.44 | 586.33 | 580.67 | 580.67 |
| 11/14/2025 | 578.74 | 578.74 | 569.51 | 574.81 |
| 11/17/2025 | 574.94 | 575.89 | 570.98 | 571.68 |
| 11/18/2025 | 568.4 | 568.4 | 560 | 561.86 |
| 11/19/2025 | 561.95 | 565.71 | 560.12 | 561.71 |
| 11/20/2025 | 564.34 | 568.21 | 563.94 | 563.94 |
| 11/21/2025 | 560.42 | 562.85 | 556.96 | 562.1 |
| 11/24/2025 | 563.2 | 566.11 | 560.97 | 562.88 |
| 11/25/2025 | 563.46 | 568.22 | 561.78 | 568.01 |
| 11/26/2025 | 569.26 | 574.37 | 568.39 | 574.21 |
| 11/27/2025 | 574.22 | 575.39 | 572.97 | 575 |
| 11/28/2025 | 574.98 | 576.97 | 574.22 | 576.43 |
| 12/01/2025 | 575.26 | 575.84 | 572.71 | 575.27 |
| 12/02/2025 | 575.01 | 577.58 | 574.42 | 575.65 |
| 12/03/2025 | 576.01 | 578.29 | 574.77 | 576.22 |
| 12/04/2025 | 577.65 | 579.65 | 576.46 | 578.84 |
| 12/05/2025 | 579.41 | 581.42 | 578.77 | 578.77 |
| 12/08/2025 | 578.04 | 579.22 | 577.38 | 578.36 |
| 12/09/2025 | 578.78 | 580.27 | 577.33 | 577.77 |
| 12/10/2025 | 577.36 | 578.33 | 575.77 | 578.17 |
| 12/11/2025 | 578.04 | 582.39 | 576.26 | 581.34 |
| 12/12/2025 | 582 | 584.71 | 578.05 | 578.24 |
| 12/15/2025 | 578.95 | 583.23 | 578.95 | 582.54 |
| 12/16/2025 | 582.28 | 583.64 | 578.6 | 579.8 |
| 12/17/2025 | 580.92 | 582.65 | 579.58 | 579.79 |
| 12/18/2025 | 579.66 | 585.4 | 579.29 | 585.35 |
| 12/19/2025 | 584.99 | 588.2 | 584.39 | 587.5 |
| 12/22/2025 | 587.47 | 587.83 | 585.01 | 586.75 |
| 12/23/2025 | 587.34 | 589.47 | 587.23 | 588.73 |
| 12/29/2025 | 588.86 | 590.15 | 587.81 | 589.25 |
| 12/30/2025 | 588.83 | 593.42 | 588.78 | 592.78 |