Euro Stoxx 50（STOXX50E.INDX）— 價格歷史
截至 2026-09-08 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-08 | 6394.01 | 6416.36 | 6362.45 | 6413.17 | +0.14% | 14,230,500 |
| 2026-09-07 | 6384.94 | 6407.87 | 6370.53 | 6403.99 | +0.17% | 10,797,200 |
| 2026-09-04 | 6380.70 | 6409.38 | 6363.35 | 6392.93 | +0.16% | 13,890,100 |
| 2026-09-03 | 6363.16 | 6383.80 | 6339.04 | 6382.59 | +0.32% | 16,414,500 |
| 2026-09-02 | 6363.78 | 6375.83 | 6330.19 | 6362.15 | -0.11% | 18,130,700 |
| 2026-09-01 | 6425.30 | 6426.00 | 6354.25 | 6368.98 | -0.80% | 18,766,600 |
| 2026-08-31 | 6477.32 | 6481.60 | 6420.16 | 6420.16 | -1.01% | 24,214,800 |
| 2026-08-28 | 6448.46 | 6498.45 | 6448.46 | 6485.67 | +0.95% | 13,551,200 |
| 2026-08-27 | 6486.44 | 6490.13 | 6415.57 | 6424.73 | -0.71% | 16,943,800 |
| 2026-08-26 | 6462.53 | 6497.77 | 6453.81 | 6470.74 | +0.23% | 13,719,200 |
| 2026-08-25 | 6467.56 | 6489.57 | 6452.35 | 6455.63 | +0.12% | 13,154,800 |
| 2026-08-24 | 6453.91 | 6467.19 | 6437.47 | 6447.98 | -0.22% | 12,271,200 |
| 2026-08-21 | 6426.58 | 6466.58 | 6426.58 | 6462.22 | +0.63% | 16,789,800 |
| 2026-08-20 | 6447.37 | 6451.51 | 6406.66 | 6422.06 | -0.35% | 13,905,900 |
| 2026-08-19 | 6475.42 | 6493.91 | 6444.46 | 6444.46 | -0.37% | 19,523,900 |
| 2026-08-18 | 6518.08 | 6518.08 | 6465.29 | 6468.17 | -0.95% | 16,264,900 |
| 2026-08-17 | 6548.16 | 6570.27 | 6530.45 | 6530.45 | -0.14% | 12,451,700 |
| 2026-08-14 | 6544.79 | 6567.57 | 6534.33 | 6539.59 | -0.09% | 14,174,900 |
| 2026-08-13 | 6542.00 | 6574.70 | 6542.00 | 6545.47 | +0.18% | 14,939,600 |
| 2026-08-12 | 6556.84 | 6577.20 | 6525.82 | 6533.99 | -0.26% | 15,908,200 |
| 2026-08-11 | 6538.78 | 6576.30 | 6529.60 | 6551.22 | +0.24% | 134,706,300 |
| 2026-08-10 | 6520.07 | 6558.53 | 6520.07 | 6535.62 | +0.18% | 131,718,110 |
| 2026-08-07 | 6508.13 | 6559.99 | 6508.13 | 6523.86 | +0.33% | 16,973,000 |
| 2026-08-06 | 6489.33 | 6528.46 | 6489.33 | 6502.56 | +0.39% | 189,886,280 |
| 2026-08-05 | 6493.77 | 6518.99 | 6475.67 | 6476.98 | -0.15% | 18,125,500 |
| 2026-08-04 | 6445.79 | 6490.34 | 6445.79 | 6486.70 | +0.94% | 20,432,600 |
| 2026-08-03 | 6361.21 | 6437.73 | 6361.21 | 6426.50 | +1.08% | 21,899,400 |
| 2026-07-31 | 6354.79 | 6421.74 | 6332.58 | 6358.01 | +0.21% | 231,048,930 |
| 2026-07-30 | 6245.30 | 6356.31 | 6245.30 | 6344.40 | +1.53% | 20,682,300 |
| 2026-07-29 | 6282.78 | 6305.88 | 6235.78 | 6248.84 | -0.65% | 226,288,360 |
| 2026-07-28 | 6297.20 | 6316.28 | 6255.62 | 6289.51 | +0.12% | 18,886,900 |
| 2026-07-27 | 6287.80 | 6369.52 | 6282.21 | 6282.21 | +0.02% | 20,763,200 |
| 2026-07-24 | 6208.99 | 6280.94 | 6205.85 | 6280.94 | +1.14% | 15,946,900 |
| 2026-07-23 | 6308.76 | 6308.76 | 6197.12 | 6210.17 | -1.69% | 229,460,640 |
| 2026-07-22 | 6271.06 | 6326.99 | 6252.71 | 6316.99 | +0.50% | 199,350,430 |
| 2026-07-21 | 6230.08 | 6285.63 | 6230.08 | 6285.63 | +0.94% | 166,800,580 |
| 2026-07-20 | 6224.08 | 6264.44 | 6215.38 | 6227.40 | -0.06% | 169,750,170 |
| 2026-07-17 | 6270.94 | 6270.94 | 6194.39 | 6230.87 | -0.84% | 23,512,700 |
| 2026-07-16 | 6273.10 | 6283.61 | 6208.26 | 6283.61 | +0.29% | 179,318,060 |
| 2026-07-15 | 6270.77 | 6296.04 | 6255.60 | 6265.58 | -0.23% | 16,829,500 |
| 2026-07-14 | 6248.37 | 6288.69 | 6211.96 | 6280.19 | +0.15% | 16,805,400 |
| 2026-07-13 | 6243.52 | 6282.96 | 6242.29 | 6271.02 | +0.02% | 15,254,800 |
| 2026-07-10 | 6266.83 | 6287.71 | 6242.35 | 6269.97 | -0.23% | 158,823,230 |
| 2026-07-09 | 6236.41 | 6288.01 | 6228.34 | 6284.27 | +1.28% | 179,343,480 |
| 2026-07-08 | 6315.94 | 6315.94 | 6180.94 | 6204.91 | -1.82% | 24,817,100 |
| 2026-07-07 | 6379.37 | 6395.07 | 6319.86 | 6319.86 | -1.22% | 18,324,400 |
| 2026-07-06 | 6405.54 | 6431.42 | 6376.96 | 6398.01 | -0.23% | 15,983,700 |
| 2026-07-03 | 6373.36 | 6420.44 | 6368.15 | 6412.68 | +0.82% | 140,216,030 |
| 2026-07-02 | 6282.07 | 6393.83 | 6268.13 | 6360.47 | +1.24% | 231,886,090 |
| 2026-07-01 | 6325.68 | 6327.92 | 6266.68 | 6282.50 | -0.72% | 18,029,800 |
| 2026-06-30 | 6247.85 | 6329.42 | 6247.85 | 6328.09 | +1.55% | 24,809,500 |
| 2026-06-29 | 6224.74 | 6240.00 | 6202.49 | 6231.63 | +0.16% | 18,393,200 |
| 2026-06-26 | 6261.39 | 6261.39 | 6181.93 | 6221.55 | -0.73% | 19,255,900 |
| 2026-06-25 | 6211.57 | 6279.53 | 6211.57 | 6267.53 | +0.85% | 225,158,990 |
| 2026-06-24 | 6234.71 | 6243.52 | 6189.06 | 6214.70 | -0.25% | 192,355,810 |
| 2026-06-23 | 6274.79 | 6274.79 | 6209.12 | 6230.55 | -1.28% | 20,680,200 |
| 2026-06-22 | 6297.44 | 6328.63 | 6280.84 | 6311.32 | +0.29% | 22,593,500 |
| 2026-06-19 | 6321.31 | 6337.22 | 6293.13 | 6293.13 | -0.48% | 54,701,000 |
| 2026-06-18 | 6301.11 | 6334.55 | 6282.22 | 6323.27 | +0.37% | 34,923,200 |
| 2026-06-17 | 6257.97 | 6300.07 | 6253.93 | 6300.07 | +0.68% | 29,614,000 |
| 2026-06-16 | 6238.50 | 6287.26 | 6238.50 | 6257.42 | +0.45% | 250,517,450 |
| 2026-06-15 | 6225.36 | 6294.68 | 6224.76 | 6229.43 | +0.68% | 252,988,990 |
| 2026-06-12 | 6076.44 | 6202.40 | 6076.44 | 6187.63 | +2.16% | 295,864,080 |
| 2026-06-11 | 6014.73 | 6087.83 | 6014.73 | 6056.96 | +0.78% | 198,118,640 |
| 2026-06-10 | 6051.90 | 6068.61 | 5972.12 | 6009.95 | -0.66% | 240,197,650 |
| 2026-06-09 | 6058.79 | 6149.17 | 6048.55 | 6049.74 | -0.21% | 239,607,790 |
| 2026-06-08 | 6049.79 | 6084.53 | 5980.37 | 6062.29 | +0.00% | 307,018,820 |
| 2026-06-05 | 6107.10 | 6112.18 | 6061.82 | 6062.07 | -0.68% | 161,524,010 |
| 2026-06-04 | 6058.16 | 6103.33 | 6052.17 | 6103.33 | +0.82% | 157,670,120 |
| 2026-06-03 | 6105.17 | 6105.17 | 6050.20 | 6053.57 | -0.89% | 201,900,010 |
| 2026-06-02 | 6059.26 | 6113.39 | 6059.26 | 6107.85 | +1.21% | 159,550,480 |
| 2026-06-01 | 6053.88 | 6080.08 | 5997.74 | 6034.95 | -0.26% | 202,972,920 |
| 2026-05-29 | 6064.01 | 6105.23 | 6050.54 | 6050.54 | -0.08% | 534,360,240 |
| 2026-05-28 | 6064.50 | 6077.45 | 6023.26 | 6055.11 | -0.25% | 161,188,520 |
| 2026-05-27 | 6069.91 | 6131.09 | 6056.65 | 6070.54 | +0.11% | 201,378,390 |
| 2026-05-26 | 6130.16 | 6130.16 | 6064.15 | 6064.15 | -1.18% | 139,742,000 |
| 2026-05-25 | 6045.37 | 6144.64 | 6045.37 | 6136.66 | +1.95% | 138,339,020 |
| 2026-05-22 | 5985.63 | 6036.46 | 5985.63 | 6019.45 | +0.99% | 175,237,370 |
| 2026-05-21 | 5966.87 | 6008.17 | 5924.65 | 5960.32 | -0.26% | 199,429,770 |
| 2026-05-20 | 5856.16 | 6007.29 | 5842.18 | 5976.07 | +2.13% | 202,378,110 |
| 2026-05-19 | 5857.75 | 5910.48 | 5843.59 | 5851.16 | +0.04% | 173,554,730 |
| 2026-05-18 | 5797.66 | 5876.41 | 5762.15 | 5849.00 | +0.36% | 206,855,360 |
| 2026-05-15 | 5908.71 | 5908.71 | 5811.24 | 5827.76 | -1.81% | 248,422,850 |
| 2026-05-14 | 5877.37 | 5937.87 | 5877.37 | 5934.96 | +1.26% | 146,721,190 |
| 2026-05-13 | 5819.79 | 5861.07 | 5801.16 | 5861.07 | +0.91% | 207,986,450 |
| 2026-05-12 | 5861.94 | 5861.94 | 5801.49 | 5808.45 | -1.48% | 222,929,450 |
| 2026-05-11 | 5907.36 | 5909.23 | 5870.91 | 5895.45 | -0.27% | 197,505,850 |
| 2026-05-08 | 5950.21 | 5950.21 | 5901.12 | 5911.53 | -1.02% | 223,436,980 |
| 2026-05-07 | 6032.75 | 6066.39 | 5967.92 | 5972.65 | -0.90% | 227,748,220 |
| 2026-05-06 | 5880.29 | 6064.50 | 5880.29 | 6027.13 | +2.68% | 331,014,960 |
| 2026-05-05 | 5758.38 | 5869.63 | 5758.38 | 5869.63 | +1.84% | 201,442,430 |
| 2026-05-04 | 5878.79 | 5882.01 | 5754.96 | 5763.61 | -2.00% | 230,442,970 |
| 2026-05-01 | 5881.51 | 5881.51 | 5881.51 | 5881.51 | +0.00% | 253,833,840 |
| 2026-04-30 | 5778.65 | 5881.51 | 5747.76 | 5881.51 | +1.12% | 253,832,230 |
| 2026-04-29 | 5833.86 | 5850.30 | 5796.57 | 5816.48 | -0.34% | 171,618,080 |
| 2026-04-28 | 5862.10 | 5885.15 | 5822.26 | 5836.10 | -0.41% | 170,770,870 |
| 2026-04-27 | 5878.86 | 5932.33 | 5852.55 | 5860.32 | -0.39% | 137,244,810 |
| 2026-04-24 | 5874.91 | 5922.41 | 5842.35 | 5883.48 | -0.19% | 196,964,740 |
| 2026-04-23 | 5887.98 | 5908.52 | 5844.74 | 5894.73 | -0.19% | 191,118,210 |
| 2026-04-22 | 5944.47 | 5960.63 | 5899.75 | 5906.22 | -0.41% | 178,524,200 |
| 2026-04-21 | 5988.10 | 6014.45 | 5924.54 | 5930.25 | -0.88% | 360,698,310 |
| 2026-04-20 | 5990.12 | 6002.18 | 5964.76 | 5982.63 | -1.24% | 205,192,640 |
| 2026-04-17 | 5919.07 | 6073.55 | 5919.07 | 6057.71 | +2.10% | 354,067,870 |
| 2026-04-16 | 5937.36 | 5972.49 | 5928.30 | 5933.28 | -0.12% | 216,014,730 |
| 2026-04-15 | 5981.85 | 5981.85 | 5937.79 | 5940.34 | -0.74% | 184,855,010 |
| 2026-04-14 | 5910.86 | 5986.12 | 5910.86 | 5984.51 | +1.35% | 240,783,240 |
| 2026-04-13 | 5895.59 | 5908.86 | 5846.75 | 5905.02 | -0.36% | 199,261,510 |
| 2026-04-10 | 5902.37 | 5958.91 | 5894.53 | 5926.11 | +0.51% | 228,112,250 |
| 2026-04-09 | 5909.99 | 5909.99 | 5851.00 | 5896.29 | -0.29% | 235,096,020 |
| 2026-04-08 | 5648.82 | 5939.08 | 5648.82 | 5913.37 | +4.97% | 421,588,590 |
| 2026-04-07 | 5705.23 | 5750.97 | 5609.99 | 5633.22 | -1.05% | 240,724,010 |
| 2026-04-02 | 5672.13 | 5712.89 | 5589.21 | 5692.86 | -0.70% | 231,341,650 |
| 2026-04-01 | 5621.98 | 5735.41 | 5621.98 | 5732.71 | +2.93% | 316,627,340 |
| 2026-03-31 | 5535.57 | 5601.70 | 5519.06 | 5569.73 | +0.50% | 278,968,320 |
| 2026-03-30 | 5493.20 | 5556.87 | 5484.11 | 5541.79 | +0.65% | 240,009,690 |
| 2026-03-27 | 5570.47 | 5573.97 | 5478.99 | 5505.80 | -1.08% | 241,734,890 |
| 2026-03-26 | 5620.04 | 5620.04 | 5557.22 | 5565.93 | -1.48% | 214,794,400 |
| 2026-03-25 | 5608.31 | 5683.33 | 5606.78 | 5649.33 | +1.22% | 225,471,830 |
| 2026-03-24 | 5585.32 | 5607.64 | 5510.55 | 5581.29 | +0.13% | 245,017,540 |
| 2026-03-23 | 5472.23 | 5683.92 | 5376.81 | 5574.32 | +1.33% | 424,491,240 |
| 2026-03-20 | 5639.19 | 5687.19 | 5500.83 | 5501.28 | -2.00% | 665,918,510 |
| 2026-03-19 | 5694.15 | 5694.15 | 5577.15 | 5613.83 | -2.14% | 387,351,000 |
| 2026-03-18 | 5795.37 | 5832.41 | 5713.70 | 5736.85 | -0.56% | 285,055,060 |
| 2026-03-17 | 5734.70 | 5801.71 | 5720.27 | 5769.25 | +0.53% | 208,852,880 |
| 2026-03-16 | 5716.13 | 5771.06 | 5674.27 | 5739.01 | +0.39% | 179,486,450 |
| 2026-03-13 | 5727.32 | 5796.23 | 5669.44 | 5716.61 | -0.56% | 223,429,900 |
| 2026-03-12 | 5781.01 | 5783.60 | 5690.98 | 5748.89 | -0.79% | 245,403,740 |
| 2026-03-11 | 5810.82 | 5824.48 | 5753.60 | 5794.68 | -0.73% | 222,453,870 |
| 2026-03-10 | 5705.47 | 5862.07 | 5705.47 | 5837.17 | +2.67% | 293,205,230 |
| 2026-03-09 | 5652.78 | 5693.14 | 5543.42 | 5685.20 | -0.61% | 315,361,670 |
| 2026-03-06 | 5805.52 | 5827.88 | 5651.35 | 5719.90 | -1.09% | 325,228,690 |
| 2026-03-05 | 5867.39 | 5914.11 | 5768.23 | 5782.89 | -1.50% | 279,012,900 |
| 2026-03-04 | 5780.25 | 5888.21 | 5772.25 | 5870.92 | +1.72% | 324,287,900 |
| 2026-03-03 | 5937.33 | 5937.33 | 5736.80 | 5771.73 | -3.59% | 480,961,660 |
| 2026-03-02 | 6086.79 | 6086.79 | 5972.27 | 5986.93 | -2.47% | 356,279,110 |
| 2026-02-27 | 6165.30 | 6180.30 | 6113.33 | 6138.41 | -0.38% | 362,267,590 |
| 2026-02-26 | 6176.51 | 6199.78 | 6133.74 | 6161.56 | -0.19% | 217,633,060 |
| 2026-02-25 | 6133.01 | 6176.87 | 6133.01 | 6173.32 | +0.93% | 203,136,100 |
| 2026-02-24 | 6121.31 | 6137.27 | 6084.69 | 6116.60 | +0.04% | 221,568,300 |
| 2026-02-23 | 6113.77 | 6151.96 | 6100.47 | 6113.92 | -0.28% | 239,780,260 |
| 2026-02-20 | 6072.25 | 6140.95 | 6059.64 | 6131.31 | +1.18% | 239,165,440 |
| 2026-02-19 | 6097.65 | 6097.65 | 6030.03 | 6059.62 | -0.72% | 246,214,700 |
| 2026-02-18 | 6027.91 | 6107.73 | 6027.91 | 6103.37 | +1.35% | 209,920,890 |
| 2026-02-17 | 5975.43 | 6026.54 | 5954.14 | 6021.85 | +0.72% | 189,305,420 |
| 2026-02-16 | 5993.30 | 6015.97 | 5978.82 | 5978.88 | -0.11% | 189,379,560 |
| 2026-02-13 | 6011.02 | 6015.18 | 5957.93 | 5985.23 | -0.43% | 311,390,530 |
| 2026-02-12 | 6064.65 | 6099.07 | 6003.71 | 6011.29 | -0.40% | 256,760,820 |
| 2026-02-11 | 6041.78 | 6069.79 | 6011.93 | 6035.64 | -0.19% | 259,275,460 |
| 2026-02-10 | 6065.78 | 6078.29 | 6045.99 | 6047.06 | -0.20% | 211,904,710 |
| 2026-02-09 | 6012.62 | 6059.01 | 5994.52 | 6059.01 | +1.01% | 196,183,630 |
| 2026-02-06 | 5925.91 | 6001.97 | 5904.33 | 5998.40 | +1.23% | 213,565,700 |
| 2026-02-05 | 5988.25 | 5999.42 | 5892.59 | 5925.70 | -0.75% | 296,236,100 |
| 2026-02-04 | 5989.07 | 6028.90 | 5970.47 | 5970.47 | -0.41% | 315,571,700 |
| 2026-02-03 | 6027.88 | 6073.34 | 5973.41 | 5995.35 | -0.20% | 232,796,250 |
| 2026-02-02 | 5901.25 | 6017.85 | 5890.32 | 6007.51 | +1.00% | 226,452,350 |
| 2026-01-30 | 5887.92 | 5965.26 | 5887.92 | 5947.81 | +0.95% | 232,713,360 |
| 2026-01-29 | 5963.64 | 5973.25 | 5879.16 | 5891.95 | -0.70% | 228,800,480 |
| 2026-01-28 | 5988.60 | 6024.55 | 5933.20 | 5933.20 | -1.02% | 202,198,620 |
| 2026-01-27 | 5972.97 | 6004.54 | 5960.02 | 5994.59 | +0.62% | 184,790,590 |
| 2026-01-26 | 5948.97 | 5971.36 | 5926.30 | 5957.80 | +0.16% | 156,298,700 |
| 2026-01-23 | 5947.63 | 5955.99 | 5915.98 | 5948.20 | -0.13% | 17,028,900 |
| 2026-01-22 | 5902.69 | 5979.23 | 5902.69 | 5956.17 | +1.25% | 22,478,400 |
| 2026-01-21 | 5894.28 | 5899.24 | 5822.92 | 5882.88 | -0.16% | 20,135,900 |
| 2026-01-20 | 5910.48 | 5910.48 | 5836.54 | 5892.08 | -0.57% | 19,942,100 |
| 2026-01-19 | 5974.89 | 5974.89 | 5919.41 | 5925.82 | -1.72% | 18,149,000 |
| 2026-01-16 | 6039.76 | 6045.61 | 6003.67 | 6029.45 | -0.19% | 20,460,400 |
| 2026-01-15 | 6006.03 | 6053.68 | 6004.35 | 6041.14 | +0.60% | 19,463,500 |
| 2026-01-14 | 6030.90 | 6052.86 | 6004.15 | 6005.05 | -0.41% | 20,742,500 |
| 2026-01-13 | 6022.16 | 6041.72 | 6007.72 | 6029.83 | +0.22% | 18,282,300 |
| 2026-01-12 | 5995.21 | 6018.96 | 5968.49 | 6016.30 | +0.31% | 16,605,400 |
| 2026-01-09 | 5916.48 | 5999.48 | 5916.48 | 5997.47 | +1.58% | 18,084,100 |
| 2026-01-08 | 5913.28 | 5935.09 | 5896.72 | 5904.32 | -0.32% | 16,358,100 |
| 2026-01-07 | 5926.54 | 5934.99 | 5911.70 | 5923.57 | -0.14% | 21,467,300 |
| 2026-01-06 | 5926.73 | 5943.21 | 5895.76 | 5931.79 | +0.14% | 18,594,300 |
| 2026-01-05 | 5863.16 | 5924.60 | 5863.16 | 5923.69 | +1.25% | 21,697,000 |
| 2026-01-02 | 5785.83 | 5862.29 | 5780.85 | 5850.38 | +1.02% | 179,738,750 |
| 2025-12-31 | 5792.27 | 5792.27 | 5777.48 | 5791.41 | -0.08% | 115,966,400 |
| 2025-12-30 | 5748.97 | 5802.99 | 5746.36 | 5796.22 | +0.77% | 13,936,400 |
| 2025-12-29 | 5752.16 | 5766.30 | 5734.91 | 5751.71 | +0.10% | 14,581,100 |
| 2025-12-24 | 5749.09 | 5754.56 | 5744.75 | 5746.24 | -0.05% | 81,174,740 |
| 2025-12-23 | 5742.56 | 5754.53 | 5729.34 | 5749.28 | +0.10% | 12,209,500 |
| 2025-12-22 | 5754.39 | 5770.99 | 5733.79 | 5743.69 | -0.29% | 12,600,900 |
| 2025-12-19 | 5742.14 | 5772.35 | 5728.65 | 5760.35 | +0.32% | 44,042,100 |
| 2025-12-18 | 5684.00 | 5746.98 | 5679.61 | 5741.71 | +1.06% | 17,594,000 |
| 2025-12-17 | 5735.21 | 5745.87 | 5678.53 | 5681.67 | -0.63% | 18,917,000 |
| 2025-12-16 | 5755.82 | 5757.35 | 5710.21 | 5717.83 | -0.60% | 21,797,500 |
| 2025-12-15 | 5724.16 | 5763.21 | 5724.16 | 5752.52 | +0.56% | 18,949,300 |
| 2025-12-12 | 5766.84 | 5794.70 | 5718.97 | 5720.71 | -0.58% | 16,271,300 |
| 2025-12-11 | 5707.76 | 5770.19 | 5684.93 | 5753.96 | +0.80% | 18,166,900 |
| 2025-12-10 | 5710.70 | 5722.77 | 5692.59 | 5708.12 | -0.18% | 16,616,100 |
| 2025-12-09 | 5724.71 | 5753.48 | 5708.53 | 5718.32 | -0.13% | 15,545,600 |
| 2025-12-08 | 5717.65 | 5734.73 | 5711.00 | 5725.59 | +0.03% | 13,360,900 |
| 2025-12-05 | 5726.64 | 5749.06 | 5723.91 | 5723.93 | +0.10% | 15,470,400 |
| 2025-12-04 | 5709.83 | 5731.94 | 5704.44 | 5718.08 | +0.41% | 17,703,900 |
| 2025-12-03 | 5696.25 | 5725.32 | 5676.92 | 5694.56 | +0.15% | 19,446,900 |
| 2025-12-02 | 5667.41 | 5710.83 | 5665.29 | 5686.17 | +0.33% | 17,124,300 |
| 2025-12-01 | 5659.91 | 5672.08 | 5622.95 | 5667.48 | -0.01% | 16,257,400 |
| 2025-11-28 | 5655.16 | 5676.82 | 5641.33 | 5668.17 | +0.27% | 13,112,400 |
| 2025-11-27 | 5650.47 | 5665.02 | 5638.39 | 5653.17 | -0.04% | 10,351,300 |
| 2025-11-26 | 5583.82 | 5655.58 | 5583.82 | 5655.58 | +1.47% | 16,441,000 |
| 2025-11-25 | 5528.61 | 5581.92 | 5510.48 | 5573.91 | +0.82% | 18,585,600 |
| 2025-11-24 | 5523.63 | 5562.01 | 5504.96 | 5528.67 | +0.25% | 38,300,300 |
| 2025-11-21 | 5537.67 | 5539.49 | 5473.88 | 5515.09 | -0.98% | 22,858,600 |
| 2025-11-20 | 5569.47 | 5625.21 | 5569.47 | 5569.92 | +0.50% | 18,291,000 |
| 2025-11-19 | 5532.91 | 5584.35 | 5506.10 | 5542.05 | +0.13% | 19,950,000 |
| 2025-11-18 | 5610.75 | 5610.75 | 5509.10 | 5534.71 | -1.88% | 23,805,300 |
| 2025-11-17 | 5692.13 | 5701.64 | 5629.34 | 5640.94 | -0.93% | 16,799,000 |
| 2025-11-14 | 5731.16 | 5731.16 | 5631.18 | 5693.77 | -0.85% | 23,151,100 |
| 2025-11-13 | 5795.92 | 5818.07 | 5740.97 | 5742.79 | -0.77% | 19,286,400 |
| 2025-11-12 | 5734.68 | 5804.66 | 5734.68 | 5787.31 | +1.08% | 25,359,300 |
| 2025-11-11 | 5670.94 | 5730.99 | 5670.94 | 5725.70 | +1.08% | 19,400,800 |
| 2025-11-10 | 5608.67 | 5677.49 | 5608.67 | 5664.46 | +1.76% | 23,607,400 |
| 2025-11-07 | 5617.82 | 5633.75 | 5554.53 | 5566.53 | -0.80% | 16,857,200 |
| 2025-11-06 | 5665.59 | 5672.37 | 5606.57 | 5611.18 | -1.02% | 18,667,000 |
| 2025-11-05 | 5619.21 | 5681.61 | 5605.47 | 5669.13 | +0.16% | 16,592,500 |
| 2025-11-04 | 5646.20 | 5660.61 | 5577.21 | 5660.20 | -0.34% | 18,464,500 |
| 2025-11-03 | 5664.18 | 5705.77 | 5656.15 | 5679.25 | +0.30% | 16,717,700 |
| 2025-10-31 | 5695.85 | 5697.59 | 5654.30 | 5662.04 | -0.65% | 25,985,900 |
| 2025-10-30 | 5702.77 | 5716.02 | 5667.10 | 5699.18 | -0.12% | 20,450,600 |
| 2025-10-29 | 5701.24 | 5734.28 | 5691.82 | 5705.81 | +0.03% | 22,067,900 |
| 2025-10-28 | 5696.05 | 5712.17 | 5686.58 | 5704.35 | -0.12% | 15,811,100 |
| 2025-10-27 | 5691.89 | 5712.78 | 5684.66 | 5711.06 | +0.64% | 17,232,900 |
| 2025-10-24 | 5685.52 | 5694.78 | 5650.42 | 5674.50 | +0.11% | 15,672,600 |
| 2025-10-23 | 5651.90 | 5673.11 | 5639.82 | 5668.33 | +0.52% | 16,245,700 |
| 2025-10-22 | 5672.24 | 5685.30 | 5635.90 | 5639.21 | -0.84% | 18,004,600 |
| 2025-10-21 | 5686.77 | 5699.13 | 5670.65 | 5686.83 | +0.10% | 14,789,500 |
| 2025-10-20 | 5626.25 | 5688.17 | 5626.25 | 5680.93 | +1.31% | 18,044,000 |
| 2025-10-17 | 5618.48 | 5640.56 | 5555.25 | 5607.39 | -0.79% | 29,083,500 |
| 2025-10-16 | 5604.34 | 5652.11 | 5585.95 | 5652.01 | +0.84% | 19,328,400 |
| 2025-10-15 | 5566.97 | 5639.95 | 5566.97 | 5605.03 | +0.95% | 17,119,800 |
| 2025-10-14 | 5552.49 | 5553.22 | 5487.67 | 5552.05 | -0.29% | 19,976,600 |
| 2025-10-13 | 5540.54 | 5591.29 | 5540.54 | 5568.19 | +0.67% | 13,913,600 |
| 2025-10-10 | 5628.83 | 5648.59 | 5529.63 | 5531.32 | -1.68% | 19,991,400 |
| 2025-10-09 | 5651.03 | 5665.03 | 5625.56 | 5625.56 | -0.43% | 16,282,500 |
| 2025-10-08 | 5594.09 | 5657.34 | 5594.09 | 5649.73 | +0.64% | 18,527,600 |
| 2025-10-07 | 5629.64 | 5643.61 | 5610.50 | 5613.62 | -0.27% | 13,579,900 |
| 2025-10-06 | 5655.17 | 5655.17 | 5605.52 | 5628.72 | -0.41% | 16,208,100 |
| 2025-10-03 | 5658.06 | 5667.92 | 5641.35 | 5651.71 | +0.10% | 13,976,800 |
| 2025-10-02 | 5617.17 | 5674.55 | 5617.17 | 5645.81 | +1.16% | 18,133,500 |
| 2025-10-01 | 5513.15 | 5590.49 | 5503.99 | 5581.21 | +0.93% | 20,868,500 |
| 2025-09-30 | 5503.26 | 5529.96 | 5484.22 | 5529.96 | +0.42% | 17,427,000 |
| 2025-09-29 | 5514.49 | 5520.89 | 5496.34 | 5506.85 | +0.13% | 16,086,000 |
| 2025-09-26 | 5448.89 | 5503.69 | 5448.89 | 5499.70 | +1.01% | 18,660,700 |
| 2025-09-25 | 5463.55 | 5463.55 | 5415.31 | 5444.89 | -0.36% | 17,378,500 |
| 2025-09-24 | 5472.09 | 5481.93 | 5450.12 | 5464.56 | -0.14% | 19,178,300 |
| 2025-09-23 | 5445.83 | 5495.02 | 5445.83 | 5472.39 | +0.56% | 16,867,200 |
| 2025-09-22 | 5462.65 | 5462.65 | 5426.58 | 5442.05 | -0.30% | 16,025,300 |
| 2025-09-19 | 5459.25 | 5494.13 | 5452.86 | 5458.42 | +0.03% | 69,929,600 |
| 2025-09-18 | 5389.00 | 5463.15 | 5389.00 | 5456.67 | +1.62% | 22,972,600 |
| 2025-09-17 | 5381.69 | 5393.92 | 5361.11 | 5369.70 | -0.05% | 22,502,500 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：1月（+5.04%）。最弱月份：3月（-1.51%）。基於4年每日數據（2023–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-08
快速解答
Euro Stoxx 50（STOXX50E.INDX）最新收盤價是多少？
2026-09-08 收於 6413.17，來自Closelook數據湖的每日價格紀錄。
STOXX50E.INDX 的52週最高價和最低價是多少？
過去52週最高 6577.20、最低 5324.66（截至 2026-09-08）。
Euro Stoxx 50 歷史上最強和最弱的月份是哪個？
歷史上，STOXX50E.INDX 最強的日曆月份是1月（平均 +5.04%），最弱的是3月（平均 -1.51%），基於4年每日數據（2023–2026）。
該季節性涵蓋多少年？
4年（2023–2026），由Closelook數據湖中的945根日K線計算。