Euronext Europe 500 GR (EU5GR)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3208.2399 | 26.73 | 0.84 | 3179.01 | 3211.37 | 3179.01 | 0 |
| 1721925000 | 3181.51 | -22.28 | -0.70 | 3198.3 | 3198.3 | 3150.9699 | 0 |
| 1721838600 | 3203.79 | -19.58 | -0.61 | 3219.66 | 3219.66 | 3194.08 | 0 |
| 1721752200 | 3223.37 | 5.38 | 0.17 | 3219.2399 | 3239.31 | 3211.27 | 0 |
| 1721665800 | 3217.9899 | 5.71 | 0.18 | 3192.26 | 3230.16 | 3192.26 | 0 |
| 1721406600 | 3212.28 | 0 | 0.00 | 3212.28 | 3212.28 | 3212.28 | 0 |
| 1721320200 | 3212.28 | -6.27 | -0.19 | 3219.87 | 3239.7199 | 3210.93 | 0 |
| 1721233800 | 3218.55 | -15.94 | -0.49 | 3234.81 | 3234.81 | 3206.42 | 0 |
| 1721147400 | 3234.4899 | -8.07 | -0.25 | 3241.26 | 3241.26 | 3221.57 | 0 |
| 1721061000 | 3242.56 | -33.15 | -1.01 | 3273.33 | 3276.38 | 3242.11 | 0 |
| 1720801800 | 3275.71 | 29.06 | 0.90 | 3246.82 | 3279.96 | 3246.82 | 0 |
| 1720715400 | 3246.65 | 19.13 | 0.59 | 3229.14 | 3252.87 | 3229.14 | 0 |
| 1720629000 | 3227.52 | 29.44 | 0.92 | 3197.14 | 3228.53 | 3197.14 | 0 |
| 1720542600 | 3198.08 | -29.47 | -0.91 | 3225.58 | 3228.07 | 3194.34 | 0 |
| 1720456200 | 3227.55 | -1.17 | -0.04 | 3230 | 3248.71 | 3222.43 | 0 |
| 1720197000 | 3228.7199 | -5.55 | -0.17 | 3236.27 | 3251.57 | 3219.9 | 0 |
| 1720110600 | 3234.27 | 18.27 | 0.57 | 3215.31 | 3239.52 | 3215.31 | 0 |
| 1720024200 | 3216 | 23.4 | 0.73 | 3196.23 | 3221.3 | 3196.23 | 0 |
| 1719937800 | 3192.6 | -13.25 | -0.41 | 3204.07 | 3204.07 | 3174.9 | 0 |
| 1719851400 | 3205.85 | 10.02 | 0.31 | 3197.38 | 3231.06 | 3197.38 | 0 |
| 1719592200 | 3195.83 | -7.01 | -0.22 | 3206.33 | 3217.08 | 3191.46 | 0 |
| 1719505800 | 3202.84 | -13.17 | -0.41 | 3215.32 | 3220.54 | 3202.46 | 0 |
| 1719419400 | 3216.01 | -17.4 | -0.54 | 3233.86 | 3253.68 | 3207.53 | 0 |
| 1719333000 | 3233.41 | -6.97 | -0.22 | 3237.76 | 3237.76 | 3223.64 | 0 |
| 1719246600 | 3240.38 | 22.98 | 0.71 | 3214.33 | 3247.27 | 3213.15 | 0 |
| 1718987400 | 3217.4 | -23.37 | -0.72 | 3238.43 | 3238.43 | 3209.92 | 0 |
| 1718901000 | 3240.77 | 29.94 | 0.93 | 3212.19 | 3240.8 | 3212.19 | 0 |
| 1718814600 | 3210.83 | -5.02 | -0.16 | 3218.2399 | 3219.87 | 3208.91 | 0 |
| 1718728200 | 3215.85 | 22.35 | 0.70 | 3197.93 | 3217 | 3197.93 | 0 |
| 1718641800 | 3193.5 | 1.99 | 0.06 | 3191.61 | 3213.69 | 3176.96 | 0 |
| 1718382600 | 3191.51 | -30.66 | -0.95 | 3227 | 3228.57 | 3182.43 | 0 |
| 1718296200 | 3222.17 | -41.76 | -1.28 | 3261.29 | 3261.29 | 3218.44 | 0 |
| 1718209800 | 3263.93 | 35.01 | 1.08 | 3231.13 | 3269.67 | 3231.13 | 0 |
| 1718123400 | 3228.92 | -38.27 | -1.17 | 3257.83 | 3266.7399 | 3218.2399 | 0 |
| 1718037000 | 3267.19 | 0 | 0.00 | 3267.19 | 3267.19 | 3267.19 | 0 |
| 1717777800 | 3267.19 | -6.26 | -0.19 | 3275.85 | 3279.33 | 3249.15 | 0 |
| 1717691400 | 3273.45 | 23.23 | 0.71 | 3259.79 | 3278.7399 | 3259.79 | 0 |
| 1717605000 | 3250.2199 | 27.23 | 0.84 | 3225.19 | 3257.48 | 3225.19 | 0 |
| 1717518600 | 3222.9899 | -16.08 | -0.50 | 3236.96 | 3237.32 | 3210.9699 | 0 |
| 1717432200 | 3239.07 | 10.5 | 0.33 | 3231.66 | 3258.09 | 3231.66 | 0 |
| 1717173000 | 3228.57 | 10.65 | 0.33 | 3218.7399 | 3233.03 | 3215.58 | 0 |
| 1717086600 | 3217.92 | 19.58 | 0.61 | 3199.38 | 3220.13 | 3193.59 | 0 |
| 1717000200 | 3198.34 | -33.93 | -1.05 | 3231.69 | 3231.69 | 3195.58 | 0 |
| 1716913800 | 3232.27 | -17.89 | -0.55 | 3250.98 | 3257.4899 | 3226.56 | 0 |
| 1716827400 | 3250.16 | 10.27 | 0.32 | 3240.34 | 3250.2 | 3236.19 | 0 |
| 1716568200 | 3239.89 | -6.42 | -0.20 | 3245.42 | 3245.42 | 3219.07 | 0 |
| 1716481800 | 3246.31 | 3.13 | 0.10 | 3244.1 | 3259.78 | 3241.02 | 0 |
| 1716395400 | 3243.18 | -10.18 | -0.31 | 3252.65 | 3252.65 | 3236.69 | 0 |
| 1716309000 | 3253.36 | -3.78 | -0.12 | 3257.89 | 3257.89 | 3239.48 | 0 |
| 1716222600 | 3257.14 | 8.72 | 0.27 | 3250.75 | 3259.2199 | 3250.75 | 0 |
| 1715963400 | 3248.42 | -2.94 | -0.09 | 3249.2199 | 3251.01 | 3237.57 | 0 |
| 1715877000 | 3251.36 | -3.11 | -0.10 | 3258.8 | 3262.43 | 3248.51 | 0 |
| 1715790600 | 3254.4699 | 23.41 | 0.72 | 3239.29 | 3257.59 | 3239.29 | 0 |
| 1715704200 | 3231.06 | 0 | 0.00 | 3231.06 | 3231.06 | 3231.06 | 0 |
| 1715617800 | 3231.06 | 3.01 | 0.09 | 3232.2399 | 3233.9 | 3224.81 | 0 |
| 1715358600 | 3228.05 | 24.68 | 0.77 | 3207.57 | 3232.7 | 3207.57 | 0 |
| 1715272200 | 3203.37 | 10.02 | 0.31 | 3198.6 | 3206.15 | 3191.78 | 0 |
| 1715185800 | 3193.35 | 11.78 | 0.37 | 3181.58 | 3197.36 | 3181.58 | 0 |
| 1715099400 | 3181.57 | 37.05 | 1.18 | 3149.21 | 3182.59 | 3149.21 | 0 |
| 1715013000 | 3144.52 | 16.83 | 0.54 | 3130.2199 | 3150.38 | 3130.2199 | 0 |
| 1714753800 | 3127.69 | 15.23 | 0.49 | 3114.85 | 3144.03 | 3114.85 | 0 |
| 1714667400 | 3112.46 | -9 | -0.29 | 3123.6 | 3123.6 | 3109.9699 | 0 |
| 1714494600 | 3121.46 | -18.63 | -0.59 | 3141.16 | 3144.06 | 3119.57 | 0 |
| 1714408200 | 3140.09 | 2.53 | 0.08 | 3140.67 | 3153.02 | 3139.29 | 0 |
| 1714149000 | 3137.56 | 37.35 | 1.20 | 3106.09 | 3143.39 | 3106.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
