Euronext Europe 500 NR (EU5NR)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 2888.71 | -6.22 | -0.21 | 2892.59 | 2892.59 | 2879.9699 | 0 |
| 1719246600 | 2894.93 | 20.45 | 0.71 | 2871.66 | 2901.09 | 2870.61 | 0 |
| 1718987400 | 2874.48 | -20.88 | -0.72 | 2893.27 | 2893.27 | 2867.8 | 0 |
| 1718901000 | 2895.36 | 26.74 | 0.93 | 2869.83 | 2895.39 | 2869.83 | 0 |
| 1718814600 | 2868.62 | -4.61 | -0.16 | 2875.2399 | 2876.7 | 2866.91 | 0 |
| 1718728200 | 2873.23 | 19.92 | 0.70 | 2857.2199 | 2874.26 | 2857.2199 | 0 |
| 1718641800 | 2853.31 | 1.78 | 0.06 | 2851.62 | 2871.35 | 2838.53 | 0 |
| 1718382600 | 2851.53 | -27.4 | -0.95 | 2883.2399 | 2884.65 | 2843.42 | 0 |
| 1718296200 | 2878.93 | -37.34 | -1.28 | 2913.88 | 2913.88 | 2875.59 | 0 |
| 1718209800 | 2916.27 | 31.28 | 1.08 | 2886.96 | 2921.4 | 2886.96 | 0 |
| 1718123400 | 2884.9899 | -26.43 | -0.91 | 2910.82 | 2918.78 | 2875.45 | 0 |
| 1718037000 | 2911.42 | -7.87 | -0.27 | 2903.31 | 2911.42 | 2896.76 | 0 |
| 1717777800 | 2919.29 | -5.62 | -0.19 | 2927.03 | 2930.14 | 2903.18 | 0 |
| 1717691400 | 2924.91 | 20.75 | 0.71 | 2912.69 | 2929.63 | 2912.69 | 0 |
| 1717605000 | 2904.16 | 24.25 | 0.84 | 2881.79 | 2910.65 | 2881.79 | 0 |
| 1717518600 | 2879.91 | -14.43 | -0.50 | 2892.39 | 2892.7199 | 2869.17 | 0 |
| 1717432200 | 2894.34 | 9.36 | 0.32 | 2887.7199 | 2911.34 | 2887.7199 | 0 |
| 1717173000 | 2884.98 | 9.47 | 0.33 | 2876.2 | 2888.9699 | 2873.37 | 0 |
| 1717086600 | 2875.51 | 17.3 | 0.61 | 2858.94 | 2877.4899 | 2853.77 | 0 |
| 1717000200 | 2858.21 | -30.45 | -1.05 | 2888.01 | 2888.01 | 2855.7399 | 0 |
| 1716913800 | 2888.66 | -16.3 | -0.56 | 2905.39 | 2911.2 | 2883.56 | 0 |
| 1716827400 | 2904.96 | 9.04 | 0.31 | 2896.18 | 2904.9899 | 2892.4699 | 0 |
| 1716568200 | 2895.92 | -5.86 | -0.20 | 2900.86 | 2900.86 | 2877.3 | 0 |
| 1716481800 | 2901.78 | 2.78 | 0.10 | 2899.8 | 2913.82 | 2897.04 | 0 |
| 1716395400 | 2899 | -9.18 | -0.32 | 2907.46 | 2907.46 | 2893.19 | 0 |
| 1716309000 | 2908.18 | -3.77 | -0.13 | 2912.2399 | 2912.2399 | 2895.77 | 0 |
| 1716222600 | 2911.95 | 7.17 | 0.25 | 2906.2399 | 2913.82 | 2906.2399 | 0 |
| 1715963400 | 2904.78 | -2.95 | -0.10 | 2905.4899 | 2907.09 | 2895.08 | 0 |
| 1715877000 | 2907.73 | -3.24 | -0.11 | 2914.39 | 2917.64 | 2905.18 | 0 |
| 1715790600 | 2910.9699 | 17.01 | 0.59 | 2897.39 | 2913.76 | 2897.39 | 0 |
| 1715704200 | 2893.96 | 3.74 | 0.13 | 2891.46 | 2895.14 | 2883.51 | 0 |
| 1715617800 | 2890.2199 | 2.14 | 0.07 | 2891.28 | 2892.76 | 2884.63 | 0 |
| 1715358600 | 2888.08 | 21.99 | 0.77 | 2869.76 | 2892.2399 | 2869.76 | 0 |
| 1715272200 | 2866.09 | 8.05 | 0.28 | 2861.83 | 2868.58 | 2855.73 | 0 |
| 1715185800 | 2858.04 | 10.37 | 0.36 | 2847.5 | 2861.63 | 2847.5 | 0 |
| 1715099400 | 2847.67 | 33.12 | 1.18 | 2818.71 | 2848.58 | 2818.71 | 0 |
| 1715013000 | 2814.55 | 14.75 | 0.53 | 2801.75 | 2819.79 | 2801.75 | 0 |
| 1714753800 | 2799.8 | 13.42 | 0.48 | 2788.3 | 2814.43 | 2788.3 | 0 |
| 1714667400 | 2786.38 | -8.36 | -0.30 | 2796.35 | 2796.35 | 2784.15 | 0 |
| 1714494600 | 2794.7399 | -17.36 | -0.62 | 2812.48 | 2815.08 | 2793.14 | 0 |
| 1714408200 | 2812.1 | 1.98 | 0.07 | 2812.62 | 2823.68 | 2811.38 | 0 |
| 1714149000 | 2810.12 | 32.81 | 1.18 | 2781.93 | 2815.35 | 2781.93 | 0 |
| 1714062600 | 2777.31 | -16.97 | -0.61 | 2795.21 | 2797.3 | 2760.04 | 0 |
| 1713976200 | 2794.28 | -10.99 | -0.39 | 2806.45 | 2813.07 | 2791.39 | 0 |
| 1713889800 | 2805.27 | 31.77 | 1.15 | 2775.8 | 2806.38 | 2775.8 | 0 |
| 1713803400 | 2773.5 | 19.76 | 0.72 | 2755.9 | 2778.21 | 2755.9 | 0 |
| 1713544200 | 2753.7399 | -2.13 | -0.08 | 2753.56 | 2756.4899 | 2732.13 | 0 |
| 1713457800 | 2755.87 | 6.92 | 0.25 | 2750.23 | 2759.62 | 2741.93 | 0 |
| 1713371400 | 2748.95 | 0.96 | 0.03 | 2749.4 | 2770.3 | 2743.4 | 0 |
| 1713285000 | 2747.9899 | -41.05 | -1.47 | 2784.46 | 2784.46 | 2738.66 | 0 |
| 1713198600 | 2789.04 | 4.2 | 0.15 | 2785.01 | 2811.45 | 2784.69 | 0 |
| 1712939400 | 2784.84 | 5.07 | 0.18 | 2787.2 | 2814.21 | 2777.66 | 0 |
| 1712853000 | 2779.77 | -9.7 | -0.35 | 2788.51 | 2796.28 | 2765.71 | 0 |
| 1712766600 | 2789.4699 | 4.32 | 0.16 | 2789.23 | 2805.82 | 2767.84 | 0 |
| 1712680200 | 2785.15 | -17 | -0.61 | 2802.04 | 2802.89 | 2780.55 | 0 |
| 1712593800 | 2802.15 | 13.4 | 0.48 | 2787.58 | 2806.2399 | 2785.69 | 0 |
| 1712334600 | 2788.75 | -23.51 | -0.84 | 2806.48 | 2806.48 | 2776.12 | 0 |
| 1712248200 | 2812.26 | 4.38 | 0.16 | 2808.01 | 2817.35 | 2805.41 | 0 |
| 1712161800 | 2807.88 | 7.78 | 0.28 | 2799.29 | 2809.4699 | 2795.13 | 0 |
| 1712075400 | 2800.1 | -22.37 | -0.79 | 2822.39 | 2839.66 | 2798.12 | 0 |
| 1711647000 | 2822.4699 | 5.97 | 0.21 | 2819.42 | 2827.21 | 2819.42 | 0 |
| 1711560600 | 2816.5 | 3.9 | 0.14 | 2812.62 | 2820.3 | 2809.15 | 0 |
| 1711474200 | 2812.6 | 6.3 | 0.22 | 2803.63 | 2814.14 | 2800.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
