SX7E.Z
STOXX Banks EUR Price Index (SX7E.Z)
318.9000
€
+5.4500 (%+1.74)
SX7E.Z: STOXX Banks EUR Price Index Historical Data
Historical price data, yearly archive and performance analysis for STOXX Banks EUR Price Index.
Historical Chart
Loading chart...
Average
OPEN 206.3792
CLOSE 206.6282
Low
LOW 141.48
High
HIGH 263.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 146.23 | 146.97 | 141.48 | 145.42 |
| 01/03/2025 | 145.49 | 145.91 | 144.6 | 145.07 |
| 01/06/2025 | 145.48 | 148.42 | 145.26 | 148.39 |
| 01/07/2025 | 148.31 | 149.55 | 146.35 | 148.87 |
| 01/08/2025 | 148.94 | 150.9 | 148.36 | 149.73 |
| 01/09/2025 | 150.46 | 150.46 | 150.46 | 150.46 |
| 01/10/2025 | 150.63 | 151.68 | 149.65 | 149.99 |
| 01/13/2025 | 150.08 | 151.03 | 149.07 | 151.02 |
| 01/14/2025 | 151.81 | 154.32 | 151.81 | 153.55 |
| 01/15/2025 | 153.86 | 155.86 | 153.44 | 155.4 |
| 01/16/2025 | 156.13 | 156.58 | 155.05 | 155.4 |
| 01/17/2025 | 156.06 | 156.88 | 155.61 | 156.34 |
| 01/20/2025 | 156.67 | 158.81 | 156.67 | 158.25 |
| 01/21/2025 | 158.4 | 158.4 | 157.2 | 158.02 |
| 01/22/2025 | 158.12 | 158.33 | 156.14 | 156.51 |
| 01/23/2025 | 156.68 | 159.74 | 156.68 | 159.67 |
| 01/24/2025 | 160.29 | 161.25 | 159.75 | 160.12 |
| 01/27/2025 | 159.17 | 160.96 | 158.86 | 160.32 |
| 01/28/2025 | 160.46 | 161.7 | 159.84 | 160.96 |
| 01/29/2025 | 161.12 | 162.91 | 160.7 | 162.68 |
| 01/30/2025 | 163.16 | 163.66 | 161.69 | 162.83 |
| 01/31/2025 | 163.01 | 163.62 | 161.63 | 161.88 |
| 02/03/2025 | 159.54 | 159.91 | 157.17 | 159.08 |
| 02/04/2025 | 159.28 | 161.64 | 158.57 | 161.75 |
| 02/05/2025 | 162.65 | 164.25 | 161.87 | 162.87 |
| 02/06/2025 | 163.09 | 169 | 163.09 | 168.91 |
| 02/07/2025 | 169.26 | 169.61 | 168.05 | 168.99 |
| 02/10/2025 | 168.25 | 168.25 | 168.25 | 168.25 |
| 02/11/2025 | 168.4 | 170.76 | 167.54 | 170.83 |
| 02/12/2025 | 171.03 | 173.6 | 171.03 | 172.8 |
| 02/13/2025 | 173.7 | 173.9 | 171.37 | 172.17 |
| 02/14/2025 | 172.22 | 173.83 | 171.88 | 173.39 |
| 02/17/2025 | 173.62 | 176.14 | 173.62 | 174.81 |
| 02/18/2025 | 175.14 | 178.16 | 175.14 | 178.24 |
| 02/19/2025 | 177.78 | 178.84 | 175.27 | 175.42 |
| 02/20/2025 | 175.47 | 177.24 | 175.3 | 175.49 |
| 02/21/2025 | 175.71 | 176.9 | 175.29 | 176.88 |
| 02/24/2025 | 177.07 | 178.73 | 175.87 | 177.78 |
| 02/25/2025 | 177.65 | 182.29 | 177.51 | 180.69 |
| 02/26/2025 | 181.06 | 185.05 | 181.06 | 185.09 |
| 02/27/2025 | 184.76 | 185.53 | 182.89 | 184.49 |
| 02/28/2025 | 184.3 | 184.3 | 182.14 | 184.23 |
| 03/03/2025 | 184.23 | 188.57 | 182.54 | 187.2 |
| 03/04/2025 | 185.45 | 185.45 | 178.3 | 179.59 |
| 03/05/2025 | 182.76 | 189.97 | 182.76 | 188.87 |
| 03/06/2025 | 193.7 | 193.7 | 193.7 | 193.7 |
| 03/07/2025 | 192.36 | 194.41 | 191.26 | 192.9 |
| 03/10/2025 | 193.38 | 193.8 | 186.36 | 187.33 |
| 03/11/2025 | 187.51 | 188.28 | 182.73 | 184.19 |
| 03/12/2025 | 185.61 | 189 | 185.61 | 187.33 |
| 03/13/2025 | 186.99 | 188.18 | 185 | 186.22 |
| 03/14/2025 | 186.31 | 191.84 | 184.69 | 191 |
| 03/17/2025 | 190.96 | 193.59 | 190.41 | 193.01 |
| 03/18/2025 | 193.4 | 197.74 | 193.4 | 197.79 |
| 03/19/2025 | 197.59 | 198.05 | 196.11 | 197.58 |
| 03/20/2025 | 197.76 | 197.78 | 191.64 | 193.15 |
| 03/21/2025 | 192.15 | 193.7 | 190.09 | 192.92 |
| 03/24/2025 | 193.47 | 195.99 | 193.42 | 193.69 |
| 03/25/2025 | 194.46 | 197.78 | 194.46 | 197.77 |
| 03/26/2025 | 197.59 | 198.45 | 194.85 | 195.78 |
| 03/27/2025 | 194.95 | 195.52 | 191.09 | 194.18 |
| 03/28/2025 | 193.09 | 193.09 | 189.43 | 189.96 |
| 03/31/2025 | 188.64 | 188.64 | 184.27 | 186.24 |
| 04/01/2025 | 186.97 | 190.12 | 186.81 | 189.57 |
| 04/02/2025 | 188.82 | 189.23 | 186.42 | 189.05 |
| 04/03/2025 | 186.11 | 186.11 | 179.65 | 179.71 |
| 04/04/2025 | 177.57 | 177.57 | 160.83 | 164.59 |
| 04/07/2025 | 163.48 | 165.21 | 150.04 | 158.34 |
| 04/08/2025 | 159.4 | 165.37 | 157.27 | 162.42 |
| 04/09/2025 | 158.73 | 160.69 | 155.71 | 158.5 |
| 04/10/2025 | 161.26 | 175.66 | 161.26 | 167.25 |
| 04/11/2025 | 167.94 | 169.41 | 164.06 | 166.55 |
| 04/14/2025 | 169.6 | 173.09 | 169.6 | 172.38 |
| 04/15/2025 | 172.61 | 177.67 | 172.61 | 177.37 |
| 04/16/2025 | 176.97 | 178.31 | 174.71 | 178.44 |
| 04/17/2025 | 178.57 | 179.06 | 175.2 | 176.52 |
| 04/22/2025 | 175.64 | 178.02 | 175.36 | 177.5 |
| 04/23/2025 | 177.95 | 184.32 | 177.95 | 183.6 |
| 04/24/2025 | 182.73 | 182.99 | 180.69 | 181.73 |
| 04/25/2025 | 182.2 | 184.72 | 182.19 | 184.75 |
| 04/28/2025 | 185.18 | 187.55 | 185.18 | 186.78 |
| 04/29/2025 | 187.04 | 189.69 | 186.92 | 188.42 |
| 04/30/2025 | 188.35 | 189.02 | 181.44 | 184.84 |
| 05/01/2025 | 184.84 | 184.84 | 184.84 | 184.84 |
| 05/02/2025 | 185.97 | 189.29 | 185.97 | 189.24 |
| 05/05/2025 | 189.72 | 190.48 | 189.13 | 190.35 |
| 05/06/2025 | 190.39 | 191.29 | 186.72 | 189.81 |
| 05/07/2025 | 189.75 | 190.81 | 189.16 | 189.51 |
| 05/08/2025 | 190.2 | 193.2 | 190.2 | 193.3 |
| 05/09/2025 | 193.51 | 195.11 | 193.32 | 195.05 |
| 05/12/2025 | 195.58 | 199.81 | 195.58 | 199.08 |
| 05/13/2025 | 198.86 | 199.47 | 198.48 | 199.19 |
| 05/14/2025 | 199.25 | 201.65 | 199.07 | 202.03 |
| 05/15/2025 | 201.57 | 201.98 | 200.4 | 201.64 |
| 05/16/2025 | 201.62 | 202.14 | 200.73 | 202.13 |
| 05/19/2025 | 199.92 | 202.21 | 199.92 | 201.77 |
| 05/20/2025 | 202.11 | 204.85 | 202.11 | 204.21 |
| 05/21/2025 | 204.26 | 205.51 | 203.39 | 204.43 |
| 05/22/2025 | 204.14 | 204.14 | 201.99 | 203.95 |
| 05/23/2025 | 203.82 | 205.2 | 194.18 | 199.11 |
| 05/26/2025 | 200.64 | 202.39 | 200.64 | 201.33 |
| 05/27/2025 | 201.39 | 202.45 | 200.93 | 202.09 |
| 05/28/2025 | 202.2 | 203.57 | 200.64 | 200.54 |
| 05/29/2025 | 201.72 | 202.94 | 200.66 | 200.93 |
| 05/30/2025 | 201.37 | 202.61 | 200.77 | 201.37 |
| 06/02/2025 | 200.68 | 202.41 | 199.43 | 201.49 |
| 06/03/2025 | 201.77 | 202.14 | 198.34 | 201.55 |
| 06/04/2025 | 202.37 | 203.24 | 199.07 | 200.03 |
| 06/05/2025 | 199.93 | 202.7 | 199.36 | 203.02 |
| 06/06/2025 | 202.93 | 204.91 | 202.02 | 204.21 |
| 06/09/2025 | 204.19 | 204.73 | 203.07 | 204.43 |
| 06/10/2025 | 204.23 | 204.3 | 200.43 | 200.54 |
| 06/11/2025 | 200.83 | 200.83 | 200.83 | 200.83 |
| 06/12/2025 | 201.03 | 201.03 | 201.03 | 201.03 |
| 06/13/2025 | 199.66 | 199.66 | 196.6 | 198.09 |
| 06/16/2025 | 202.93 | 202.93 | 202.93 | 202.93 |
| 06/17/2025 | 202.03 | 202.03 | 197.5 | 198.28 |
| 06/18/2025 | 198.14 | 199.87 | 197.36 | 199.52 |
| 06/19/2025 | 195.63 | 195.63 | 195.63 | 195.63 |
| 06/20/2025 | 196.28 | 199.44 | 196.28 | 197.15 |
| 06/23/2025 | 196.36 | 197.54 | 193.73 | 195.05 |
| 06/24/2025 | 200.79 | 200.79 | 200.79 | 200.79 |
| 06/25/2025 | 201.07 | 201.08 | 197.06 | 198.25 |
| 06/27/2025 | 198.79 | 201.53 | 198.54 | 201.53 |
| 06/30/2025 | 200.99 | 200.99 | 200.99 | 200.99 |
| 07/01/2025 | 200.93 | 201.01 | 198.13 | 198.44 |
| 07/02/2025 | 201.42 | 201.42 | 201.42 | 201.42 |
| 07/03/2025 | 201.83 | 203.67 | 200.76 | 203.67 |
| 07/04/2025 | 203.31 | 203.66 | 199.91 | 200.96 |
| 07/07/2025 | 204.19 | 204.19 | 204.19 | 204.19 |
| 07/08/2025 | 204.25 | 206.6 | 204.25 | 205.82 |
| 07/09/2025 | 207.34 | 211.28 | 207.34 | 211.28 |
| 07/10/2025 | 211.25 | 211.57 | 207.84 | 207.84 |
| 07/11/2025 | 207.42 | 207.5 | 202.88 | 204.16 |
| 07/14/2025 | 204.94 | 204.94 | 204.94 | 204.94 |
| 07/15/2025 | 202.67 | 202.67 | 202.67 | 202.67 |
| 07/16/2025 | 202.39 | 202.39 | 202.39 | 202.39 |
| 07/17/2025 | 204.14 | 204.14 | 204.14 | 204.14 |
| 07/18/2025 | 204.44 | 205.13 | 203.68 | 204.37 |
| 07/21/2025 | 204.56 | 204.56 | 204.56 | 204.56 |
| 07/22/2025 | 203.75 | 203.75 | 203.75 | 203.75 |
| 07/23/2025 | 207.57 | 207.57 | 207.57 | 207.57 |
| 07/24/2025 | 212.08 | 212.08 | 212.08 | 212.08 |
| 07/25/2025 | 211.72 | 212.44 | 210.48 | 211.72 |
| 07/28/2025 | 212.29 | 214.74 | 211.16 | 211.53 |
| 07/29/2025 | 215.17 | 215.17 | 215.17 | 215.17 |
| 07/30/2025 | 218.13 | 218.13 | 218.13 | 218.13 |
| 07/31/2025 | 219.74 | 219.74 | 219.74 | 219.74 |
| 08/04/2025 | 212.64 | 218 | 212.64 | 217.98 |
| 08/05/2025 | 217.53 | 217.53 | 217.53 | 217.53 |
| 08/06/2025 | 220.38 | 220.38 | 220.38 | 220.38 |
| 08/07/2025 | 220.82 | 224.83 | 220.82 | 224.73 |
| 08/08/2025 | 224.99 | 229.18 | 224.72 | 228.97 |
| 08/11/2025 | 230.13 | 230.13 | 230.13 | 230.13 |
| 08/12/2025 | 230.87 | 230.87 | 230.87 | 230.87 |
| 08/13/2025 | 232.86 | 232.86 | 232.86 | 232.86 |
| 08/14/2025 | 235.63 | 235.63 | 235.63 | 235.63 |
| 08/15/2025 | 236.08 | 237.32 | 235.61 | 236.01 |
| 08/18/2025 | 234.08 | 234.08 | 234.08 | 234.08 |
| 08/19/2025 | 234.47 | 236.96 | 234.47 | 236.06 |
| 08/20/2025 | 235.63 | 235.63 | 233.74 | 234.74 |
| 08/21/2025 | 234.37 | 236.1 | 233.34 | 236.1 |
| 08/22/2025 | 235.85 | 237.24 | 235.08 | 236.14 |
| 08/25/2025 | 235.95 | 236.68 | 233.62 | 233.88 |
| 08/26/2025 | 228.32 | 228.32 | 228.32 | 228.32 |
| 08/27/2025 | 224.71 | 224.71 | 224.71 | 224.71 |
| 08/28/2025 | 225.42 | 225.42 | 225.42 | 225.42 |
| 08/29/2025 | 225.06 | 225.06 | 222.41 | 224.41 |
| 09/01/2025 | 225.99 | 225.99 | 225.99 | 225.99 |
| 09/02/2025 | 222.75 | 222.75 | 222.75 | 222.75 |
| 09/03/2025 | 223.54 | 223.54 | 223.54 | 223.54 |
| 09/04/2025 | 223.85 | 226.76 | 222.92 | 226.67 |
| 09/05/2025 | 227.26 | 227.99 | 222.9 | 223.69 |
| 09/08/2025 | 224.01 | 227.02 | 224.01 | 226.88 |
| 09/09/2025 | 228.96 | 228.96 | 228.96 | 228.96 |
| 09/10/2025 | 229.36 | 231.49 | 228.33 | 230.65 |
| 09/11/2025 | 232.53 | 232.53 | 232.53 | 232.53 |
| 09/12/2025 | 232.61 | 232.99 | 230.63 | 232.8 |
| 09/15/2025 | 235.93 | 235.93 | 235.93 | 235.93 |
| 09/16/2025 | 231.16 | 231.16 | 231.16 | 231.16 |
| 09/17/2025 | 228.79 | 228.79 | 228.79 | 228.79 |
| 09/18/2025 | 230.24 | 231.77 | 228.31 | 230.71 |
| 09/19/2025 | 230.99 | 233.69 | 230.99 | 232.99 |
| 09/22/2025 | 230.85 | 230.85 | 230.85 | 230.85 |
| 09/23/2025 | 231.39 | 232.98 | 229.81 | 231.89 |
| 09/24/2025 | 232.63 | 232.63 | 232.63 | 232.63 |
| 09/25/2025 | 232.23 | 232.61 | 230.48 | 231.81 |
| 09/26/2025 | 231.48 | 235.41 | 231.48 | 234.99 |
| 09/29/2025 | 235.39 | 235.45 | 232.62 | 232.62 |
| 09/30/2025 | 232.76 | 234.05 | 232.36 | 233.47 |
| 10/01/2025 | 235.25 | 235.25 | 235.25 | 235.25 |
| 10/02/2025 | 232.84 | 232.84 | 232.84 | 232.84 |
| 10/03/2025 | 233.7 | 235.78 | 233.54 | 234.2 |
| 10/06/2025 | 231.1 | 231.1 | 231.1 | 231.1 |
| 10/07/2025 | 230.77 | 231.63 | 228.8 | 228.83 |
| 10/08/2025 | 229 | 232.01 | 229 | 231.7 |
| 10/09/2025 | 231.27 | 231.84 | 229.83 | 230.15 |
| 10/10/2025 | 230.23 | 232.45 | 227.45 | 227.52 |
| 10/13/2025 | 228.88 | 228.88 | 228.88 | 228.88 |
| 10/14/2025 | 228.09 | 229.53 | 225.03 | 229.33 |
| 10/15/2025 | 229.89 | 232.32 | 228.19 | 228.19 |
| 10/16/2025 | 230.17 | 230.17 | 230.17 | 230.17 |
| 10/17/2025 | 226.75 | 227.48 | 222.22 | 224.58 |
| 10/20/2025 | 225.91 | 229.31 | 224.9 | 226.89 |
| 10/21/2025 | 227.1 | 228.14 | 225.86 | 225.86 |
| 10/22/2025 | 225.67 | 226.17 | 223.81 | 225.17 |
| 10/23/2025 | 225.48 | 226.87 | 224.77 | 225.38 |
| 10/24/2025 | 226.04 | 226.64 | 223.32 | 225.28 |
| 10/27/2025 | 225.97 | 228.79 | 225.86 | 228.26 |
| 10/28/2025 | 228.16 | 228.87 | 226.79 | 228.97 |
| 10/29/2025 | 229.22 | 233.25 | 228.96 | 233.17 |
| 10/30/2025 | 233.61 | 233.86 | 229.98 | 232.21 |
| 10/31/2025 | 232.34 | 234.56 | 231.46 | 233.41 |
| 11/03/2025 | 233.73 | 233.73 | 233.73 | 233.73 |
| 11/04/2025 | 233.23 | 234.42 | 230.02 | 234.42 |
| 11/05/2025 | 232.37 | 234.84 | 231.63 | 234.81 |
| 11/06/2025 | 235.08 | 236.49 | 234.2 | 235.24 |
| 11/07/2025 | 235.76 | 236.78 | 232.51 | 233.24 |
| 11/10/2025 | 241.28 | 241.28 | 241.28 | 241.28 |
| 11/11/2025 | 241.6 | 243.95 | 241.6 | 243.95 |
| 11/12/2025 | 248.79 | 248.79 | 248.79 | 248.79 |
| 11/13/2025 | 248.99 | 250.15 | 248.29 | 248.29 |
| 11/14/2025 | 247.26 | 247.26 | 240.24 | 242.17 |
| 11/17/2025 | 239.19 | 239.19 | 239.19 | 239.19 |
| 11/18/2025 | 235.82 | 235.82 | 230.83 | 232.32 |
| 11/19/2025 | 232.49 | 235.16 | 230.1 | 233.75 |
| 11/20/2025 | 234.73 | 238.53 | 234.73 | 236.2 |
| 11/21/2025 | 233.16 | 235.19 | 231.5 | 234.93 |
| 11/24/2025 | 234.93 | 234.93 | 234.93 | 234.93 |
| 11/25/2025 | 235.04 | 240.04 | 234.1 | 239.13 |
| 11/26/2025 | 243.01 | 243.01 | 243.01 | 243.01 |
| 11/27/2025 | 242.97 | 243.58 | 241.79 | 243.26 |
| 11/28/2025 | 243.15 | 243.86 | 242.42 | 243.31 |
| 12/01/2025 | 244.24 | 244.24 | 244.24 | 244.24 |
| 12/02/2025 | 247.03 | 247.03 | 247.03 | 247.03 |
| 12/03/2025 | 244.98 | 244.98 | 244.98 | 244.98 |
| 12/04/2025 | 248 | 248 | 248 | 248 |
| 12/05/2025 | 249.18 | 250.28 | 246.46 | 246.46 |
| 12/08/2025 | 248.45 | 248.45 | 248.45 | 248.45 |
| 12/09/2025 | 250.23 | 250.23 | 250.23 | 250.23 |
| 12/10/2025 | 249.59 | 251.05 | 249.04 | 250.84 |
| 12/11/2025 | 250.86 | 255.49 | 250.23 | 255.07 |
| 12/12/2025 | 256.2 | 257.57 | 251.25 | 251.27 |
| 12/15/2025 | 252.7 | 255.81 | 252.7 | 255.74 |
| 12/16/2025 | 255.18 | 255.18 | 255.18 | 255.18 |
| 12/17/2025 | 256.17 | 258.05 | 256.17 | 257.23 |
| 12/18/2025 | 257.27 | 260.19 | 255.98 | 260.19 |
| 12/19/2025 | 260.75 | 262.21 | 259.74 | 261.58 |
| 12/22/2025 | 261.57 | 262.2 | 259.95 | 260.58 |
| 12/23/2025 | 260.42 | 262.03 | 258.34 | 261.37 |
| 12/29/2025 | 261.42 | 261.87 | 259.62 | 260.01 |
| 12/30/2025 | 263.79 | 263.79 | 263.79 | 263.79 |