[M.U2.EUR.DS.EI.S1ESBME.HSTA] Monthly – Euro area (changing composition) – Euro – DataStream – Equity/index – EURO STOXX BASIC MATS E Equity Index (S1ESBME) – Historical close, average of observations through period
Updated on DBnomics on February 3, 2025 (10:42 AM)
- from
- 1986-12=96.83
- to
- 2024-12=932.632
- min:
- 79.974
- max:
- 1,049.463
- avg:
- 427.723
- σ:
- 281.651
Loading chart
| Period | Value |
|---|---|
| 1986-12 | 96.83 |
| 1987-01 | 93.48818181818183 |
| 1987-02 | 90.832 |
| 1987-03 | 94.27136363636365 |
| 1987-04 | 98.105 |
| 1987-05 | 97.26190476190474 |
| 1987-06 | 100.07818181818183 |
| 1987-07 | 107.98173913043478 |
| 1987-08 | 114.88619047619048 |
| 1987-09 | 115.79409090909093 |
| 1987-10 | 107.93227272727272 |
| 1987-11 | 85.04999999999998 |
| 1987-12 | 82.83652173913042 |
| 1988-01 | 79.97380952380952 |
| 1988-02 | 81.04190476190476 |
| 1988-03 | 86.1808695652174 |
| 1988-04 | 87.5195238095238 |
| 1988-05 | 87.12136363636364 |
| 1988-06 | 94.49045454545454 |
| 1988-07 | 96.51904761904764 |
| 1988-08 | 97.46391304347829 |
| 1988-09 | 98.85454545454544 |
| 1988-10 | 103.18571428571427 |
| 1988-11 | 102.20999999999998 |
| 1988-12 | 103.88499999999999 |
| 1989-01 | 108.35454545454546 |
| 1989-02 | 110.804 |
| 1989-03 | 110.81826086956522 |
| 1989-04 | 115.30799999999996 |
| 1989-05 | 116.55173913043478 |
| 1989-06 | 120.65863636363633 |
| 1989-07 | 118.09857142857142 |
| 1989-08 | 122.57999999999998 |
| 1989-09 | 126.0904761904762 |
| 1989-10 | 121.38772727272726 |
| 1989-11 | 117.19363636363637 |
| 1989-12 | 123.89428571428574 |
| 1990-01 | 128.74739130434781 |
| 1990-02 | 126.774 |
| 1990-03 | 130.54090909090908 |
| 1990-04 | 131.79857142857142 |
| 1990-05 | 128.2869565217391 |
| 1990-06 | 126.19047619047622 |
| 1990-07 | 123.9659090909091 |
| 1990-08 | 107.45521739130436 |
| 1990-09 | 95.72200000000001 |
| 1990-10 | 92.51782608695652 |
| 1990-11 | 89.16227272727271 |
| 1990-12 | 92.57619047619048 |
| 1991-01 | 88.76478260869565 |
| 1991-02 | 98.27899999999998 |
| 1991-03 | 106.12285714285716 |
| 1991-04 | 109.59000000000002 |
| 1991-05 | 110.09217391304345 |
| 1991-06 | 111.03500000000001 |
| 1991-07 | 107.79739130434785 |
| 1991-08 | 107.18045454545455 |
| 1991-09 | 109.13380952380952 |
| 1991-10 | 105.07217391304349 |
| 1991-11 | 102.76190476190476 |
| 1991-12 | 98.80227272727274 |
| 1992-01 | 104.39347826086956 |
| 1992-02 | 108.396 |
| 1992-03 | 110.57136363636364 |
| 1992-04 | 111.40090909090905 |
| 1992-05 | 113.68666666666667 |
| 1992-06 | 113.01590909090906 |
| 1992-07 | 106.39826086956519 |
| 1992-08 | 101.6347619047619 |
| 1992-09 | 103.2431818181818 |
| 1992-10 | 99.4222727272727 |
| 1992-11 | 101.22666666666666 |
| 1992-12 | 101.36217391304348 |
| 1993-01 | 104.20238095238095 |
| 1993-02 | 108.221 |
| 1993-03 | 111.16173913043475 |
| 1993-04 | 110.91863636363638 |
| 1993-05 | 108.19285714285715 |
| 1993-06 | 111.27318181818185 |
| 1993-07 | 120.28272727272729 |
| 1993-08 | 127.6781818181818 |
| 1993-09 | 125.1577272727273 |
| 1993-10 | 130.2790476190476 |
| 1993-11 | 133.02227272727274 |
| 1993-12 | 138.89130434782612 |
| 1994-01 | 145.18523809523808 |
| 1994-02 | 147.536 |
| 1994-03 | 149.56391304347827 |
| 1994-04 | 154.4295238095238 |
| 1994-05 | 155.88 |
| 1994-06 | 146.69181818181815 |
| 1994-07 | 147.87761904761902 |
| 1994-08 | 157.4752173913043 |
| 1994-09 | 155.2781818181818 |
| 1994-10 | 148.69333333333336 |
| 1994-11 | 148.37772727272727 |
| 1994-12 | 145.92909090909092 |
| 1995-01 | 149.10272727272726 |
| 1995-02 | 151.76500000000004 |
| 1995-03 | 143.52739130434784 |
| 1995-04 | 144.60999999999999 |
| 1995-05 | 148.50608695652173 |
| 1995-06 | 148.0668181818182 |
| 1995-07 | 154.23095238095235 |
| 1995-08 | 157.44695652173914 |
| 1995-09 | 156.45666666666668 |
| 1995-10 | 151.35 |
| 1995-11 | 150.11818181818182 |
| 1995-12 | 152.75857142857143 |
| 1996-01 | 161.63652173913042 |
| 1996-02 | 169.34714285714284 |
| 1996-03 | 176.03761904761902 |
| 1996-04 | 180.32818181818178 |
| 1996-05 | 178.8604347826087 |
| 1996-06 | 181.1005 |
| 1996-07 | 176.64478260869564 |
| 1996-08 | 176.49136363636364 |
| 1996-09 | 182.31619047619049 |
| 1996-10 | 188.92217391304348 |
| 1996-11 | 194.89 |
| 1996-12 | 207.08727272727276 |
| 1997-01 | 210.47782608695653 |
| 1997-02 | 224.80700000000002 |
| 1997-03 | 229.53 |
| 1997-04 | 223.5359090909091 |
| 1997-05 | 227.4972727272727 |
| 1997-06 | 233.66047619047617 |
| 1997-07 | 253.45913043478268 |
| 1997-08 | 251.74857142857144 |
| 1997-09 | 243.94363636363641 |
| 1997-10 | 246.52652173913046 |
| 1997-11 | 226.66150000000002 |
| 1997-12 | 227.47000000000003 |
| 1998-01 | 233.16681818181817 |
| 1998-02 | 248.86600000000007 |
| 1998-03 | 269.80954545454546 |
| 1998-04 | 280.2859090909092 |
| 1998-05 | 288.4833333333333 |
| 1998-06 | 299.0245454545455 |
| 1998-07 | 302.0652173913044 |
| 1998-08 | 258.7295238095238 |
| 1998-09 | 227.8118181818182 |
| 1998-10 | 216.12636363636364 |
| 1998-11 | 236.06095238095236 |
| 1998-12 | 232.86043478260865 |
| 1999-01 | 235.45000000000005 |
| 1999-02 | 235.50699999999998 |
| 1999-03 | 241.5995652173914 |
| 1999-04 | 272.40000000000003 |
| 1999-05 | 275.9552380952381 |
| 1999-06 | 279.8113636363636 |
| 1999-07 | 294.6536363636364 |
| 1999-08 | 302.0672727272727 |
| 1999-09 | 294.3304545454545 |
| 1999-10 | 282.7395238095238 |
| 1999-11 | 294.90863636363633 |
| 1999-12 | 334.5778260869565 |
| 2000-01 | 338.22561904761903 |
| 2000-02 | 309.0160476190476 |
| 2000-03 | 302.45360869565224 |
| 2000-04 | 306.8445 |
| 2000-05 | 304.17308695652173 |
| 2000-06 | 274.59731818181814 |
| 2000-07 | 283.0678095238095 |
| 2000-08 | 289.97373913043475 |
| 2000-09 | 280.31523809523816 |
| 2000-10 | 281.1655 |
| 2000-11 | 302.9037272727273 |
| 2000-12 | 319.1363333333333 |
| 2001-01 | 317.2697391304348 |
| 2001-02 | 320.18655 |
| 2001-03 | 311.0069545454546 |
| 2001-04 | 308.4011904761905 |
| 2001-05 | 316.4842173913043 |
| 2001-06 | 306.3699523809524 |
| 2001-07 | 302.6446818181819 |
| 2001-08 | 287.8790869565218 |
| 2001-09 | 253.22644999999997 |
| 2001-10 | 260.5426956521739 |
| 2001-11 | 281.31240909090906 |
| 2001-12 | 286.19319047619047 |
| 2002-01 | 293.156652173913 |
| 2002-02 | 294.85615000000007 |
| 2002-03 | 313.1404285714286 |
| 2002-04 | 308.8242727272727 |
| 2002-05 | 306.91339130434784 |
| 2002-06 | 293.1030999999999 |
| 2002-07 | 267.8298260869566 |
| 2002-08 | 243.59327272727276 |
| 2002-09 | 227.15314285714288 |
| 2002-10 | 214.41286956521736 |
| 2002-11 | 224.16828571428573 |
| 2002-12 | 225.5925909090909 |
| 2003-01 | 213.03782608695656 |
| 2003-02 | 185.81485 |
| 2003-03 | 176.14485714285715 |
| 2003-04 | 193.512 |
| 2003-05 | 196.37813636363637 |
| 2003-06 | 205.01261904761907 |
| 2003-07 | 218.7943913043478 |
| 2003-08 | 227.24590476190474 |
| 2003-09 | 229.53872727272727 |
| 2003-10 | 221.99617391304346 |
| 2003-11 | 237.54105000000004 |
| 2003-12 | 241.9264782608696 |
| 2004-01 | 250.28536363636366 |
| 2004-02 | 244.66295 |
| 2004-03 | 240.27939130434785 |
| 2004-04 | 247.61577272727274 |
| 2004-05 | 240.24919047619045 |
| 2004-06 | 246.12209090909093 |
| 2004-07 | 245.5117272727273 |
| 2004-08 | 243.69736363636363 |
| 2004-09 | 251.09104545454548 |
| 2004-10 | 259.0876190476191 |
| 2004-11 | 269.52472727272726 |
| 2004-12 | 277.18304347826086 |
| 2005-01 | 277.019619047619 |
| 2005-02 | 294.23940000000005 |
| 2005-03 | 299.3943913043477 |
| 2005-04 | 290.0032857142857 |
| 2005-05 | 285.72545454545457 |
| 2005-06 | 297.6597727272727 |
| 2005-07 | 301.98466666666667 |
| 2005-08 | 311.5149130434782 |
| 2005-09 | 321.66890909090904 |
| 2005-10 | 322.3848571428572 |
| 2005-11 | 330.7723181818182 |
| 2005-12 | 348.4150909090909 |
| 2006-01 | 356.5421363636364 |
| 2006-02 | 375.9205500000001 |
| 2006-03 | 386.4870869565217 |
| 2006-04 | 399.015 |
| 2006-05 | 392.191 |
| 2006-06 | 367.7605454545454 |
| 2006-07 | 389.00238095238103 |
| 2006-08 | 399.6556086956522 |
| 2006-09 | 410.3727142857143 |
| 2006-10 | 435.6225909090909 |
| 2006-11 | 451.76145454545457 |
| 2006-12 | 464.379 |
| 2007-01 | 476.4483913043478 |
| 2007-02 | 496.61719999999997 |
| 2007-03 | 497.8500454545454 |
| 2007-04 | 531.7475714285715 |
| 2007-05 | 545.4554782608698 |
| 2007-06 | 571.8525238095239 |
| 2007-07 | 585.8748181818183 |
| 2007-08 | 550.7543913043478 |
| 2007-09 | 569.09585 |
| 2007-10 | 587.593 |
| 2007-11 | 549.1480454545454 |
| 2007-12 | 564.0077619047619 |
| 2008-01 | 529.722695652174 |
| 2008-02 | 520.6900952380952 |
| 2008-03 | 511.4250476190477 |
| 2008-04 | 553.9411818181818 |
| 2008-05 | 588.8776363636364 |
| 2008-06 | 586.1834761904761 |
| 2008-07 | 528.9911739130434 |
| 2008-08 | 513.7449047619049 |
| 2008-09 | 474.5728636363637 |
| 2008-10 | 342.13252173913037 |
| 2008-11 | 315.2236 |
| 2008-12 | 304.0491739130435 |
| 2009-01 | 309.7235 |
| 2009-02 | 299.1967500000001 |
| 2009-03 | 272.4794090909091 |
| 2009-04 | 308.4211363636364 |
| 2009-05 | 331.57976190476194 |
| 2009-06 | 340.9524090909091 |
| 2009-07 | 337.8603478260869 |
| 2009-08 | 377.63885714285715 |
| 2009-09 | 393.27213636363643 |
| 2009-10 | 403.69745454545466 |
| 2009-11 | 415.3750000000001 |
| 2009-12 | 447.039818181818 |
| 2010-01 | 449.35855000000004 |
| 2010-02 | 427.86979999999994 |
| 2010-03 | 456.0373913043477 |
| 2010-04 | 470.93100000000004 |
| 2010-05 | 431.35271428571434 |
| 2010-06 | 438.1484545454545 |
| 2010-07 | 434.9652272727272 |
| 2010-08 | 441.53013636363636 |
| 2010-09 | 460.94245454545467 |
| 2010-10 | 489.1361904761905 |
| 2010-11 | 509.8662727272729 |
| 2010-12 | 540.0965652173912 |
| 2011-01 | 531.0704285714288 |
| 2011-02 | 540.48015 |
| 2011-03 | 527.421956521739 |
| 2011-04 | 557.3355789473684 |
| 2011-05 | 556.9826363636365 |
| 2011-06 | 542.5262272727273 |
| 2011-07 | 550.7158571428571 |
| 2011-08 | 443.7270434782608 |
| 2011-09 | 401.3982272727273 |
| 2011-10 | 424.83619047619044 |
| 2011-11 | 423.57545454545453 |
| 2011-12 | 433.1652857142857 |
| 2012-01 | 477.59390909090905 |
| 2012-02 | 507.2185714285715 |
| 2012-03 | 512.8704090909091 |
| 2012-04 | 497.61757894736826 |
| 2012-05 | 469.49665217391316 |
| 2012-06 | 453.0785714285714 |
| 2012-07 | 479.11377272727276 |
| 2012-08 | 509.37978260869573 |
| 2012-09 | 531.445 |
| 2012-10 | 528.434652173913 |
| 2012-11 | 526.076 |
| 2012-12 | 559.4576315789474 |
| 2013-01 | 568.402 |
| 2013-02 | 561.0070499999999 |
| 2013-03 | 576.62585 |
| 2013-04 | 560.9374761904762 |
| 2013-05 | 590.1289565217393 |
| 2013-06 | 571.1274000000001 |
| 2013-07 | 569.618652173913 |
| 2013-08 | 581.7983636363635 |
| 2013-09 | 592.8253333333332 |
| 2013-10 | 602.2118260869565 |
| 2013-11 | 630.5167142857142 |
| 2013-12 | 631.2563499999999 |
| 2014-01 | 640.6985454545454 |
| 2014-02 | 643.7385999999999 |
| 2014-03 | 632.7390952380954 |
| 2014-04 | 637.79935 |
| 2014-05 | 660.8893636363636 |
| 2014-06 | 672.1362857142857 |
| 2014-07 | 659.809652173913 |
| 2014-08 | 625.8590952380952 |
| 2014-09 | 650.4085 |
| 2014-10 | 612.4503043478262 |
| 2014-11 | 643.8403000000001 |
| 2014-12 | 651.0029047619047 |
| 2015-01 | 671.0609523809524 |
| 2015-02 | 731.2554500000002 |
| 2015-03 | 787.2137272727272 |
| 2015-04 | 798.18575 |
| 2015-05 | 764.9642857142858 |
| 2015-06 | 743.176909090909 |
| 2015-07 | 743.9593043478262 |
| 2015-08 | 711.8707619047618 |
| 2015-09 | 649.6102727272727 |
| 2015-10 | 658.6057272727272 |
| 2015-11 | 703.015238095238 |
| 2015-12 | 652.4677272727273 |
| 2016-01 | 589.3308000000001 |
| 2016-02 | 559.2309523809524 |
| 2016-03 | 598.6248571428572 |
| 2016-04 | 623.8536666666668 |
| 2016-05 | 602.3264090909092 |
| 2016-06 | 591.8244999999998 |
| 2016-07 | 604.5344285714285 |
| 2016-08 | 637.8502173913042 |
| 2016-09 | 635.6290454545455 |
| 2016-10 | 649.8199523809524 |
| 2016-11 | 654.3998181818183 |
| 2016-12 | 698.072238095238 |
| 2017-01 | 720.9389090909091 |
| 2017-02 | 728.9161000000001 |
| 2017-03 | 740.4492608695654 |
| 2017-04 | 753.6793333333333 |
| 2017-05 | 765.9129999999998 |
| 2017-06 | 767.8489545454545 |
| 2017-07 | 745.3333333333334 |
| 2017-08 | 727.4637826086955 |
| 2017-09 | 750.1082857142858 |
| 2017-10 | 791.0191363636363 |
| 2017-11 | 802.2958636363636 |
| 2017-12 | 796.151052631579 |
| 2018-01 | 822.2865909090909 |
| 2018-02 | 783.7214 |
| 2018-03 | 769.0796190476191 |
| 2018-04 | 772.5735000000001 |
| 2018-05 | 806.3866086956522 |
| 2018-06 | 797.5344285714286 |
| 2018-07 | 793.4652727272728 |
| 2018-08 | 785.1576086956521 |
| 2018-09 | 779.8663499999999 |
| 2018-10 | 733.713608695652 |
| 2018-11 | 692.2970000000001 |
| 2018-12 | 646.7396842105264 |
| 2019-01 | 662.2158181818181 |
| 2019-02 | 699.44435 |
| 2019-03 | 718.287476190476 |
| 2019-04 | 750.93705 |
| 2019-05 | 710.1718260869565 |
| 2019-06 | 722.5818000000002 |
| 2019-07 | 739.6328260869566 |
| 2019-08 | 704.197 |
| 2019-09 | 738.1602857142856 |
| 2019-10 | 748.1548695652173 |
| 2019-11 | 794.4683333333332 |
| 2019-12 | 799.2527499999999 |
| 2020-01 | 791.198272727273 |
| 2020-02 | 797.34985 |
| 2020-03 | 622.6412272727273 |
| 2020-04 | 657.8541499999999 |
| 2020-05 | 678.0679047619047 |
| 2020-06 | 733.8025454545455 |
| 2020-07 | 773.2072173913042 |
| 2020-08 | 785.4788095238097 |
| 2020-09 | 800.6026818181817 |
| 2020-10 | 784.7073636363638 |
| 2020-11 | 824.0667619047618 |
| 2020-12 | 852.247590909091 |
| 2021-01 | 877.527 |
| 2021-02 | 873.5136500000001 |
| 2021-03 | 911.1259130434782 |
| 2021-05 | 959.541380952381 |
| 2021-06 | 958.4756818181818 |
| 2021-07 | 978.9781818181817 |
| 2021-08 | 1014.4820000000001 |
| 2021-09 | 993.8869545454546 |
| 2021-10 | 976.7582380952384 |
| 2021-11 | 1020.6194090909092 |
| 2021-12 | 1020.2579565217393 |
| 2022-01 | 1031.3785714285714 |
| 2022-02 | 978.1977499999999 |
| 2022-03 | 942.7279565217389 |
| 2022-04 | 984.0321578947371 |
| 2022-05 | 974.8659545454545 |
| 2022-06 | 929.8101363636364 |
| 2022-07 | 866.3772857142858 |
| 2022-08 | 913.9241739130433 |
| 2022-09 | 857.4340454545454 |
| 2022-10 | 875.219 |
| 2022-11 | 958.6431818181817 |
| 2022-12 | 944.200142857143 |
| 2023-01 | 963.0210454545453 |
| 2023-02 | 983.4626500000002 |
| 2023-03 | 968.7570434782609 |
| 2023-04 | 990.5739444444446 |
| 2023-05 | 975.254 |
| 2023-06 | 952.0979090909091 |
| 2023-07 | 964.747238095238 |
| 2023-08 | 966.3038695652173 |
| 2023-09 | 963.8148095238096 |
| 2023-10 | 922.91 |
| 2023-11 | 963.3078181818182 |
| 2023-12 | 1019.9312105263159 |
| 2024-01 | 998.548090909091 |
| 2024-02 | 989.3922380952383 |
| 2024-03 | 1046.7378 |
| 2024-04 | 1049.4626666666668 |
| 2024-05 | 1031.5641304347826 |
| 2024-06 | 997.7032000000002 |
| 2024-07 | 978.0854347826086 |
| 2024-08 | 958.0898181818183 |
| 2024-09 | 987.6424761904763 |
| 2024-10 | 1000.0621739130435 |
| 2024-11 | 939.923476190476 |
| 2024-12 | 932.6316999999999 |
| Dimension | Dimension value |
|---|---|
| [FREQ] Frequency | [M] Monthly |
| [REF_AREA] Reference area | [U2] Euro area (changing composition) |
| [CURRENCY] Currency | [EUR] Euro |
| [PROVIDER_FM] Financial market provider | [DS] DataStream |
| [INSTRUMENT_FM] Financial market instrument | [EI] Equity/index |
| [PROVIDER_FM_ID] Financial market provider identifier | [S1ESBME] EURO STOXX BASIC MATS E Equity Index |
| [DATA_TYPE_FM] Financial market data type | [HSTA] Historical close, average of observations through period |