SX8P.Z
STOXX Europe 600 Technology Index (SX8P.Z)
1005.2400
$
+16.2100 (%+1.64)
SX8P.Z: STOXX Europe 600 Technology Index Historical Data
Historical price data, yearly archive and performance analysis for STOXX Europe 600 Technology Index.
Historical Chart
Loading chart...
Average
OPEN 828.8794
CLOSE 828.707
Low
LOW 677.31
High
HIGH 910.86
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 807.64 | 818.58 | 807.64 | 817.79 |
| 01/03/2025 | 816.48 | 816.77 | 805.57 | 811.38 |
| 01/06/2025 | 843.01 | 843.01 | 843.01 | 843.01 |
| 01/07/2025 | 845.15 | 852.4 | 837.76 | 844.8 |
| 01/08/2025 | 845.12 | 848.36 | 829.39 | 832.84 |
| 01/09/2025 | 829.37 | 835.93 | 826.59 | 835.59 |
| 01/10/2025 | 833.95 | 838.5 | 825.56 | 829.37 |
| 01/13/2025 | 823.84 | 823.84 | 809.75 | 819.1 |
| 01/14/2025 | 821.66 | 833.52 | 821.46 | 823.54 |
| 01/15/2025 | 821.36 | 838.89 | 821.36 | 833.16 |
| 01/16/2025 | 845.93 | 851.21 | 841.81 | 850.27 |
| 01/17/2025 | 850.7 | 857.25 | 845.95 | 852.83 |
| 01/20/2025 | 857.68 | 857.68 | 857.68 | 857.68 |
| 01/21/2025 | 857.71 | 859.98 | 850.05 | 853.28 |
| 01/22/2025 | 854.08 | 868.79 | 854.08 | 864.52 |
| 01/23/2025 | 863.42 | 863.42 | 846.66 | 851.75 |
| 01/24/2025 | 853.27 | 860.76 | 846.39 | 848.96 |
| 01/27/2025 | 847.64 | 847.64 | 800.09 | 821.36 |
| 01/28/2025 | 822.54 | 831.3 | 816.8 | 823.18 |
| 01/29/2025 | 824.61 | 860.74 | 824.61 | 842.97 |
| 01/30/2025 | 847.62 | 856.45 | 846.5 | 851.53 |
| 01/31/2025 | 857.61 | 868.62 | 857.61 | 865.57 |
| 02/03/2025 | 851 | 854.12 | 840.28 | 852.9 |
| 02/04/2025 | 857.17 | 868.86 | 855.27 | 868.28 |
| 02/05/2025 | 866.58 | 868.34 | 859.62 | 869.55 |
| 02/06/2025 | 870.54 | 879.1 | 870.54 | 878.07 |
| 02/07/2025 | 878.04 | 879.55 | 868.14 | 869.5 |
| 02/10/2025 | 871.21 | 881.73 | 871.21 | 880.24 |
| 02/11/2025 | 886.76 | 886.76 | 886.76 | 886.76 |
| 02/12/2025 | 887.21 | 890.79 | 878.92 | 887.83 |
| 02/13/2025 | 901.34 | 901.34 | 901.34 | 901.34 |
| 02/14/2025 | 901.08 | 910.86 | 900.09 | 902.72 |
| 02/17/2025 | 904.68 | 908.21 | 898.88 | 907.41 |
| 02/18/2025 | 907.81 | 909.65 | 897.13 | 897.33 |
| 02/19/2025 | 896.83 | 902.7 | 890.02 | 893.42 |
| 02/20/2025 | 891.84 | 901.1 | 888.83 | 891.73 |
| 02/21/2025 | 893 | 900.07 | 890.41 | 894.35 |
| 02/24/2025 | 894.98 | 896.85 | 878.12 | 886.89 |
| 02/25/2025 | 877.63 | 882.14 | 869.38 | 873.75 |
| 02/26/2025 | 876.82 | 885.03 | 875.48 | 884.14 |
| 02/27/2025 | 882.4 | 882.4 | 862.55 | 864.55 |
| 02/28/2025 | 857.26 | 857.26 | 844.81 | 851.47 |
| 03/03/2025 | 851.59 | 869.91 | 850.66 | 864.36 |
| 03/04/2025 | 855.34 | 855.57 | 831.46 | 831.98 |
| 03/05/2025 | 834.47 | 860.08 | 834.47 | 851.66 |
| 03/06/2025 | 859.63 | 863.34 | 847.08 | 856.05 |
| 03/07/2025 | 855.05 | 855.05 | 842.69 | 845.08 |
| 03/10/2025 | 848.05 | 849.99 | 812.34 | 818.75 |
| 03/11/2025 | 819.84 | 822.45 | 800.8 | 804.88 |
| 03/12/2025 | 805.98 | 822.47 | 805.98 | 813.86 |
| 03/13/2025 | 812.82 | 818.53 | 805.08 | 806.73 |
| 03/14/2025 | 806.97 | 824.73 | 806.97 | 822.71 |
| 03/17/2025 | 821.04 | 830.49 | 820.49 | 829.45 |
| 03/18/2025 | 831.04 | 844.6 | 830.26 | 834.6 |
| 03/19/2025 | 834.52 | 844.02 | 829.94 | 841.92 |
| 03/20/2025 | 840.4 | 846.73 | 831.94 | 835.16 |
| 03/21/2025 | 833.81 | 833.81 | 820.66 | 828.25 |
| 03/24/2025 | 833.9 | 839.89 | 831.94 | 838.02 |
| 03/25/2025 | 839.03 | 847.34 | 833.4 | 843.07 |
| 03/26/2025 | 843.62 | 845.18 | 826.08 | 826.39 |
| 03/27/2025 | 820.6 | 820.6 | 811.91 | 817.04 |
| 03/28/2025 | 815.39 | 815.39 | 798.82 | 801.63 |
| 03/31/2025 | 799.4 | 799.4 | 782.51 | 785.5 |
| 04/01/2025 | 790.54 | 800.3 | 788.84 | 799.18 |
| 04/02/2025 | 798.76 | 798.76 | 788.93 | 796.5 |
| 04/03/2025 | 793.36 | 793.36 | 758.79 | 761.74 |
| 04/04/2025 | 755.39 | 761.15 | 718.05 | 732.07 |
| 04/07/2025 | 730.64 | 743.64 | 677.31 | 699.03 |
| 04/08/2025 | 708.42 | 729.16 | 705.65 | 720.42 |
| 04/09/2025 | 702.78 | 708.6 | 686.58 | 693.98 |
| 04/10/2025 | 701.92 | 763.51 | 701.92 | 725.47 |
| 04/11/2025 | 728.83 | 736.08 | 712.64 | 718.96 |
| 04/14/2025 | 730.4 | 744.21 | 730.4 | 737.34 |
| 04/15/2025 | 740.77 | 757.43 | 740.77 | 755.87 |
| 04/16/2025 | 752.5 | 752.5 | 729.75 | 740.43 |
| 04/17/2025 | 739.76 | 743.17 | 730.77 | 732.56 |
| 04/22/2025 | 728.39 | 729.22 | 717.69 | 728.43 |
| 04/23/2025 | 732.5 | 765.82 | 732.5 | 757.29 |
| 04/24/2025 | 755.59 | 766.63 | 745.35 | 765.28 |
| 04/25/2025 | 765.88 | 772.19 | 762.79 | 769.92 |
| 04/28/2025 | 770.88 | 777.63 | 768.16 | 768.9 |
| 04/29/2025 | 770.12 | 778.17 | 770.12 | 774.42 |
| 04/30/2025 | 775.67 | 780.25 | 764.75 | 776.32 |
| 05/01/2025 | 776.15 | 777.08 | 776.13 | 776.98 |
| 05/02/2025 | 783.69 | 803.54 | 783.69 | 803.36 |
| 05/05/2025 | 802.57 | 803.69 | 799.45 | 802.86 |
| 05/06/2025 | 802.53 | 803.71 | 789.32 | 798.51 |
| 05/07/2025 | 797.68 | 799.24 | 793.89 | 796.83 |
| 05/08/2025 | 802.35 | 817.99 | 802.35 | 809.88 |
| 05/09/2025 | 810.44 | 816.25 | 809.53 | 811.86 |
| 05/12/2025 | 818.23 | 841.39 | 818.23 | 839.78 |
| 05/13/2025 | 841.75 | 851.23 | 836.72 | 851 |
| 05/14/2025 | 849.69 | 853.98 | 843.62 | 851.07 |
| 05/15/2025 | 851.47 | 851.47 | 851.47 | 851.47 |
| 05/16/2025 | 851.88 | 853.82 | 844.03 | 847.02 |
| 05/19/2025 | 846.38 | 846.38 | 833.5 | 843.38 |
| 05/20/2025 | 842.74 | 848.15 | 841.38 | 841.91 |
| 05/21/2025 | 841.33 | 847.52 | 837.56 | 847.44 |
| 05/22/2025 | 846.57 | 846.57 | 833.14 | 841.77 |
| 05/23/2025 | 841.6 | 847.98 | 816.41 | 828.13 |
| 05/26/2025 | 830.79 | 843.9 | 830.79 | 837.79 |
| 05/27/2025 | 838.56 | 852.26 | 838.56 | 846.98 |
| 05/28/2025 | 845.51 | 847.24 | 840.07 | 840.81 |
| 05/29/2025 | 842.97 | 856.14 | 834.68 | 839.57 |
| 05/30/2025 | 833.46 | 842.31 | 832.9 | 833.46 |
| 06/02/2025 | 823.87 | 828.51 | 818.75 | 827.24 |
| 06/03/2025 | 828.15 | 835.27 | 821.75 | 834.68 |
| 06/04/2025 | 837.45 | 848.22 | 837.45 | 844.61 |
| 06/05/2025 | 846.74 | 852.1 | 842.01 | 847.85 |
| 06/06/2025 | 846.72 | 853.33 | 843.37 | 853.05 |
| 06/09/2025 | 852.38 | 858.91 | 845.97 | 856.81 |
| 06/10/2025 | 860.29 | 860.29 | 860.29 | 860.29 |
| 06/11/2025 | 861.44 | 865.59 | 858.41 | 859.51 |
| 06/12/2025 | 856.26 | 856.26 | 846.71 | 849.04 |
| 06/13/2025 | 840.93 | 841.38 | 831.95 | 836.15 |
| 06/16/2025 | 843.94 | 843.94 | 843.94 | 843.94 |
| 06/17/2025 | 836.71 | 836.71 | 836.71 | 836.71 |
| 06/18/2025 | 832.28 | 832.28 | 832.28 | 832.28 |
| 06/19/2025 | 819.47 | 819.47 | 819.47 | 819.47 |
| 06/20/2025 | 820.33 | 833.84 | 815 | 819.45 |
| 06/23/2025 | 818.17 | 827.97 | 816.46 | 826.1 |
| 06/24/2025 | 841.74 | 841.74 | 841.74 | 841.74 |
| 06/25/2025 | 837.75 | 837.75 | 837.75 | 837.75 |
| 06/27/2025 | 839.31 | 845.59 | 837.08 | 845.18 |
| 06/30/2025 | 844.56 | 844.56 | 844.56 | 844.56 |
| 07/01/2025 | 846.12 | 848.2 | 834.82 | 835.58 |
| 07/02/2025 | 832.82 | 832.82 | 832.82 | 832.82 |
| 07/03/2025 | 833.56 | 842.56 | 829.84 | 842.56 |
| 07/04/2025 | 837.47 | 837.58 | 832.05 | 833.74 |
| 07/07/2025 | 844.85 | 844.85 | 844.85 | 844.85 |
| 07/08/2025 | 853.07 | 853.07 | 853.07 | 853.07 |
| 07/09/2025 | 855.61 | 855.61 | 855.61 | 855.61 |
| 07/10/2025 | 857.02 | 866.69 | 857.02 | 861.09 |
| 07/11/2025 | 857.49 | 857.53 | 851.08 | 852.42 |
| 07/14/2025 | 849.16 | 849.16 | 849.16 | 849.16 |
| 07/15/2025 | 856.23 | 856.23 | 856.23 | 856.23 |
| 07/16/2025 | 837.53 | 837.53 | 837.53 | 837.53 |
| 07/17/2025 | 846.67 | 855.84 | 845.24 | 854.96 |
| 07/18/2025 | 856.75 | 859.41 | 847.56 | 850.07 |
| 07/21/2025 | 847.73 | 847.73 | 847.73 | 847.73 |
| 07/22/2025 | 833.88 | 833.88 | 833.88 | 833.88 |
| 07/23/2025 | 825.01 | 825.01 | 825.01 | 825.01 |
| 07/24/2025 | 817.98 | 817.98 | 817.98 | 817.98 |
| 07/25/2025 | 815.18 | 815.18 | 809.78 | 812.72 |
| 07/28/2025 | 820.61 | 827.1 | 816.23 | 817.62 |
| 07/29/2025 | 821.75 | 821.75 | 821.75 | 821.75 |
| 07/30/2025 | 825.22 | 825.22 | 825.22 | 825.22 |
| 07/31/2025 | 816.35 | 816.35 | 816.35 | 816.35 |
| 08/04/2025 | 800.04 | 800.04 | 800.04 | 800.04 |
| 08/05/2025 | 801.08 | 801.08 | 801.08 | 801.08 |
| 08/06/2025 | 796.34 | 796.34 | 796.34 | 796.34 |
| 08/07/2025 | 810.07 | 810.07 | 810.07 | 810.07 |
| 08/08/2025 | 807.23 | 808.7 | 801.33 | 806.56 |
| 08/11/2025 | 806.4 | 806.4 | 806.4 | 806.4 |
| 08/12/2025 | 789.88 | 789.88 | 789.88 | 789.88 |
| 08/13/2025 | 800.22 | 800.22 | 800.22 | 800.22 |
| 08/14/2025 | 802.39 | 802.39 | 802.39 | 802.39 |
| 08/15/2025 | 800.99 | 804.31 | 796.49 | 798 |
| 08/18/2025 | 797.85 | 797.85 | 797.85 | 797.85 |
| 08/19/2025 | 800.96 | 800.96 | 800.96 | 800.96 |
| 08/20/2025 | 797.2 | 797.2 | 797.2 | 797.2 |
| 08/21/2025 | 797.38 | 797.41 | 791.67 | 793.14 |
| 08/22/2025 | 791.62 | 801.66 | 790.45 | 800.75 |
| 08/25/2025 | 799.3 | 802.14 | 797.84 | 800.51 |
| 08/26/2025 | 796.39 | 796.39 | 796.39 | 796.39 |
| 08/27/2025 | 802.33 | 802.33 | 802.33 | 802.33 |
| 08/28/2025 | 801.28 | 801.28 | 801.28 | 801.28 |
| 08/29/2025 | 798.35 | 800.09 | 786.74 | 786.77 |
| 09/01/2025 | 786.86 | 786.86 | 786.86 | 786.86 |
| 09/02/2025 | 764.91 | 764.91 | 764.91 | 764.91 |
| 09/03/2025 | 771.35 | 771.35 | 771.35 | 771.35 |
| 09/04/2025 | 771.87 | 781.48 | 771.87 | 781.01 |
| 09/05/2025 | 782.29 | 789.23 | 779.22 | 781.95 |
| 09/08/2025 | 783.23 | 792.61 | 783.23 | 791.45 |
| 09/09/2025 | 793.04 | 793.04 | 793.04 | 793.04 |
| 09/10/2025 | 796.01 | 804.24 | 779.85 | 780.25 |
| 09/11/2025 | 779.7 | 779.7 | 779.7 | 779.7 |
| 09/12/2025 | 780 | 784.69 | 778.19 | 783.17 |
| 09/15/2025 | 789.43 | 789.43 | 789.43 | 789.43 |
| 09/16/2025 | 783.79 | 783.79 | 783.79 | 783.79 |
| 09/17/2025 | 786.32 | 796.4 | 786.1 | 795.5 |
| 09/18/2025 | 798.01 | 829.24 | 798.01 | 827.94 |
| 09/19/2025 | 827.42 | 827.42 | 819.67 | 821.13 |
| 09/22/2025 | 826.36 | 826.36 | 826.36 | 826.36 |
| 09/23/2025 | 824.49 | 837.65 | 821.43 | 831.71 |
| 09/24/2025 | 828.61 | 828.61 | 828.61 | 828.61 |
| 09/25/2025 | 825.81 | 825.81 | 825.81 | 825.81 |
| 09/26/2025 | 825.13 | 825.57 | 818.52 | 825.08 |
| 09/29/2025 | 829.5 | 835.93 | 829.2 | 834.15 |
| 09/30/2025 | 840.44 | 840.44 | 840.44 | 840.44 |
| 10/01/2025 | 845.76 | 845.76 | 845.76 | 845.76 |
| 10/02/2025 | 865.56 | 865.56 | 865.56 | 865.56 |
| 10/03/2025 | 865.99 | 866.84 | 861.36 | 865.72 |
| 10/06/2025 | 874.5 | 874.5 | 874.5 | 874.5 |
| 10/07/2025 | 872.75 | 875.27 | 865.07 | 865.67 |
| 10/08/2025 | 851.81 | 863.74 | 851.81 | 860.67 |
| 10/09/2025 | 861.05 | 865.35 | 855.77 | 857.14 |
| 10/10/2025 | 855.88 | 856.19 | 830.66 | 830.74 |
| 10/13/2025 | 846.14 | 846.14 | 846.14 | 846.14 |
| 10/14/2025 | 843.14 | 843.14 | 843.14 | 843.14 |
| 10/15/2025 | 844.36 | 862.58 | 844.36 | 856.88 |
| 10/16/2025 | 854.49 | 867.15 | 854.49 | 858.87 |
| 10/17/2025 | 851.01 | 856.98 | 839.25 | 851.12 |
| 10/20/2025 | 855.15 | 873.25 | 855.15 | 872.12 |
| 10/21/2025 | 872.26 | 877.58 | 869.65 | 876.77 |
| 10/22/2025 | 871.7 | 876.38 | 864.95 | 864.95 |
| 10/23/2025 | 869.57 | 872.27 | 849.03 | 866.68 |
| 10/24/2025 | 871.9 | 875.46 | 867.78 | 868.96 |
| 10/27/2025 | 874.39 | 881.79 | 874.39 | 879.16 |
| 10/28/2025 | 875.34 | 881.81 | 873.51 | 876 |
| 10/29/2025 | 874.54 | 881.6 | 869.45 | 871.6 |
| 10/30/2025 | 871.83 | 880.65 | 871.81 | 879.36 |
| 10/31/2025 | 876.82 | 876.82 | 867.99 | 869.63 |
| 11/03/2025 | 874.96 | 874.96 | 874.96 | 874.96 |
| 11/04/2025 | 865.36 | 871.72 | 856.77 | 866.34 |
| 11/05/2025 | 853.69 | 869.49 | 850.59 | 865.4 |
| 11/06/2025 | 865.05 | 867.24 | 847.17 | 849.12 |
| 11/07/2025 | 851.31 | 853.97 | 831.51 | 831.51 |
| 11/10/2025 | 844.36 | 844.36 | 844.36 | 844.36 |
| 11/11/2025 | 844.71 | 853.75 | 844.16 | 848.27 |
| 11/12/2025 | 848.56 | 858.85 | 848.2 | 851.69 |
| 11/13/2025 | 847.18 | 847.18 | 847.18 | 847.18 |
| 11/14/2025 | 843.18 | 843.18 | 818.53 | 835.28 |
| 11/17/2025 | 825.57 | 825.57 | 825.57 | 825.57 |
| 11/18/2025 | 819.83 | 819.83 | 806.24 | 811.35 |
| 11/19/2025 | 809.49 | 822.52 | 806.15 | 814.79 |
| 11/20/2025 | 825.1 | 831.62 | 815.79 | 815.79 |
| 11/21/2025 | 810.16 | 810.16 | 790 | 797.32 |
| 11/24/2025 | 808.17 | 808.17 | 808.17 | 808.17 |
| 11/25/2025 | 807.84 | 812.96 | 795.62 | 807.8 |
| 11/26/2025 | 825.67 | 825.67 | 825.67 | 825.67 |
| 11/27/2025 | 822.24 | 826.36 | 820.49 | 822.29 |
| 11/28/2025 | 822.07 | 828.61 | 820.47 | 827 |
| 12/01/2025 | 829.52 | 829.52 | 829.52 | 829.52 |
| 12/02/2025 | 830.59 | 830.59 | 830.59 | 830.59 |
| 12/03/2025 | 841.55 | 841.55 | 841.55 | 841.55 |
| 12/04/2025 | 846.28 | 846.28 | 846.28 | 846.28 |
| 12/05/2025 | 848.31 | 854.86 | 846.84 | 848.99 |
| 12/08/2025 | 847.9 | 855.08 | 846.98 | 849.57 |
| 12/09/2025 | 847.04 | 847.04 | 847.04 | 847.04 |
| 12/10/2025 | 846.59 | 850.94 | 843.23 | 844.91 |
| 12/11/2025 | 844.52 | 844.52 | 844.52 | 844.52 |
| 12/12/2025 | 849.89 | 852.14 | 835.27 | 836.47 |
| 12/15/2025 | 837.06 | 842.04 | 833.9 | 839.85 |
| 12/16/2025 | 828.84 | 828.84 | 828.84 | 828.84 |
| 12/17/2025 | 832.74 | 833.43 | 813.76 | 814.46 |
| 12/18/2025 | 812.43 | 826.97 | 812.43 | 826.35 |
| 12/19/2025 | 826.25 | 829.68 | 820.92 | 828.95 |
| 12/22/2025 | 829.4 | 835.16 | 826.31 | 827.84 |
| 12/23/2025 | 827.56 | 829.51 | 825.49 | 827.82 |
| 12/29/2025 | 826.82 | 833.89 | 826.05 | 830.73 |
| 12/30/2025 | 836.95 | 836.95 | 836.95 | 836.95 |