Euronext Eurozone 150 EW Decrement 5 (EZ150)
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 | -17.71 | -1.67475200242 | 1057.47 | 1058.5 | 1034.35 | 0 | 0 | IX |
| 4 | 15.24 | 1.48752586577 | 1024.52 | 1070.85 | 1015.39 | 0 | 0 | IX |
| 12 | 3.57 | 0.344531408332 | 1036.19 | 1070.85 | 975.25 | 0 | 0 | IX |
| 26 | 1.36 | 0.130970724191 | 1038.4 | 1081.44 | 975.25 | 0 | 0 | IX |
| 52 | 134.35 | 14.8385814162 | 905.41 | 1081.44 | 869.14 | 0 | 0 | IX |
| 156 | -4.48 | -0.429020148625 | 1044.24 | 1092.4 | 784.22 | 0 | 0 | IX |
| 260 | 133.58 | 14.7410006842 | 906.18 | 1092.4 | 600.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728318600 | 1044.44 | 0.74 | 0.07 | 1046.25 | 1046.25 | 1038.67 | 0 |
| 1728059400 | 1043.7 | 6.32 | 0.61 | 1036.3599 | 1046.49 | 1036.15 | 0 |
| 1727973000 | 1037.38 | -9.73 | -0.93 | 1045.3 | 1046.15 | 1034.97 | 0 |
| 1727886600 | 1047.1099 | -1.3 | -0.12 | 1049.21 | 1051.88 | 1042.66 | 0 |
| 1727800200 | 1048.41 | -7.34 | -0.70 | 1057.47 | 1058.5 | 1045.34 | 0 |
| 1727713800 | 1055.75 | -13.61 | -1.27 | 1064.32 | 1066.4 | 1054.1199 | 0 |
| 1727454600 | 1069.3599 | 9.3 | 0.88 | 1062.42 | 1070.85 | 1062.08 | 0 |
| 1727368200 | 1060.06 | 14.99 | 1.43 | 1054.85 | 1061.95 | 1053.72 | 0 |
| 1727281800 | 1045.07 | -0.24 | -0.02 | 1041.49 | 1047.79 | 1041.49 | 0 |
| 1727195400 | 1045.31 | 7.43 | 0.72 | 1046.5 | 1047.08 | 1042.3599 | 0 |
| 1727109000 | 1037.88 | -8.03 | -0.77 | 1036.17 | 1039.74 | 1031.64 | 0 |
| 1726849800 | 1045.91 | -2.55 | -0.24 | 1045.91 | 1046.23 | 1036.21 | 0 |
| 1726763400 | 1048.46 | 12.82 | 1.24 | 1045.43 | 1050.19 | 1041.52 | 0 |
| 1726677000 | 1035.64 | -2.93 | -0.28 | 1037.99 | 1039.53 | 1034.88 | 0 |
| 1726590600 | 1038.57 | 5.59 | 0.54 | 1037.04 | 1043.09 | 1037.04 | 0 |
| 1726504200 | 1032.98 | -1.93 | -0.19 | 1030.57 | 1034.58 | 1030.44 | 0 |
| 1726245000 | 1034.91 | 8.31 | 0.81 | 1027.81 | 1037.26 | 1027.74 | 0 |
| 1726158600 | 1026.6 | 6.5 | 0.64 | 1030.71 | 1032.52 | 1021.36 | 0 |
| 1726072200 | 1020.1 | 0.36 | 0.04 | 1023.77 | 1026.3699 | 1015.39 | 0 |
| 1725985800 | 1019.74 | -6.72 | -0.65 | 1024.52 | 1031.07 | 1017.78 | 0 |
| 1725899400 | 1026.46 | 7.81 | 0.77 | 1022.38 | 1028.65 | 1021.65 | 0 |
| 1725640200 | 1018.65 | -10.78 | -1.05 | 1027.01 | 1032.41 | 1017.29 | 0 |
| 1725553800 | 1029.43 | 0.25 | 0.02 | 1026 | 1034.02 | 1025.76 | 0 |
| 1725467400 | 1029.18 | -6.88 | -0.66 | 1025.28 | 1031.34 | 1024.99 | 0 |
| 1725381000 | 1036.06 | -10.04 | -0.96 | 1048.34 | 1048.89 | 1034.5 | 0 |
| 1725294600 | 1046.1 | -0.56 | -0.05 | 1046.2 | 1047.07 | 1040.35 | 0 |
| 1725035400 | 1046.66 | 1.69 | 0.16 | 1045.38 | 1049.95 | 1045.38 | 0 |
| 1724949000 | 1044.97 | 7.57 | 0.73 | 1037.66 | 1045.8599 | 1037.66 | 0 |
| 1724862600 | 1037.4 | 3.47 | 0.34 | 1036.38 | 1040.24 | 1036.06 | 0 |
| 1724776200 | 1033.93 | 2 | 0.19 | 1032.9 | 1036.51 | 1032.54 | 0 |
| 1724689800 | 1031.93 | 0.12 | 0.01 | 1030.9 | 1033.53 | 1029.16 | 0 |
| 1724430600 | 1031.81 | 7.07 | 0.69 | 1026.13 | 1032.77 | 1026.09 | 0 |
| 1724344200 | 1024.74 | 1.02 | 0.10 | 1023.82 | 1028.3699 | 1023.64 | 0 |
| 1724257800 | 1023.72 | 5.17 | 0.51 | 1018.21 | 1024.6199 | 1018.21 | 0 |
| 1724171400 | 1018.55 | -4.26 | -0.42 | 1024.66 | 1026.16 | 1018.11 | 0 |
| 1724085000 | 1022.81 | 6.25 | 0.61 | 1016.47 | 1024.93 | 1016.3 | 0 |
| 1723825800 | 1016.56 | 5.63 | 0.56 | 1014.61 | 1017.82 | 1012.33 | 0 |
| 1723739400 | 1010.93 | 11.27 | 1.13 | 1002.42 | 1012.35 | 1000.68 | 0 |
| 1723653000 | 999.66 | 3.82 | 0.38 | 999.78 | 1000.74 | 996.49 | 0 |
| 1723566600 | 995.84 | 4.43 | 0.45 | 994.57 | 995.84 | 988.21 | 0 |
| 1723480200 | 991.41 | 0.09 | 0.01 | 994.66 | 996.41 | 989.52 | 0 |
| 1723221000 | 991.32 | 3.92 | 0.40 | 989.9 | 996.65 | 986.2 | 0 |
| 1723134600 | 987.4 | -1.82 | -0.18 | 982.17 | 988.94 | 977.11 | 0 |
| 1723048200 | 989.22 | 17.99 | 1.85 | 976.76 | 992.05 | 975.25 | 0 |
| 1722961800 | 971.23 | -1.95 | -0.20 | 977.05 | 981.2 | 964.09 | 0 |
| 1722875400 | 973.18 | -18.95 | -1.91 | 970.02 | 974.49 | 957.37 | 0 |
| 1722616200 | 992.13 | -22.02 | -2.17 | 1004.56 | 1006.09 | 989.84 | 0 |
| 1722529800 | 1014.15 | -20.64 | -1.99 | 1031.1 | 1031.32 | 1012.94 | 0 |
| 1722443400 | 1034.79 | 1.06 | 0.10 | 1039.9 | 1041.1 | 1032.76 | 0 |
| 1722357000 | 1033.73 | 3.02 | 0.29 | 1029.84 | 1036.67 | 1029.19 | 0 |
| 1722270600 | 1030.71 | 0 | 0.00 | 1030.71 | 1030.71 | 1030.71 | 0 |
| 1722011400 | 1030.71 | 7.56 | 0.74 | 1022.77 | 1031.8699 | 1021.45 | 0 |
| 1721925000 | 1023.15 | -8.67 | -0.84 | 1020.23 | 1023.89 | 1011.45 | 0 |
| 1721838600 | 1031.82 | -7.55 | -0.73 | 1031.4 | 1035.19 | 1028.1099 | 0 |
| 1721752200 | 1039.3699 | -1.5 | -0.14 | 1040.3699 | 1045 | 1036.76 | 0 |
| 1721665800 | 1040.8699 | 1.12 | 0.11 | 1036.01 | 1044.72 | 1035.6 | 0 |
| 1721406600 | 1039.75 | 0 | 0.00 | 1039.75 | 1039.75 | 1039.75 | 0 |
| 1721320200 | 1039.75 | 2.6 | 0.25 | 1039.6 | 1046.96 | 1036.47 | 0 |
| 1721233800 | 1037.15 | -2.12 | -0.20 | 1036.04 | 1040.52 | 1032.5 | 0 |
| 1721147400 | 1039.27 | -2.74 | -0.26 | 1036.19 | 1040.09 | 1033.84 | 0 |
| 1721061000 | 1042.01 | -9.1 | -0.87 | 1046.92 | 1050.42 | 1041.29 | 0 |
| 1720801800 | 1051.1099 | 8.21 | 0.79 | 1045.15 | 1052.7 | 1043.94 | 0 |
| 1720715400 | 1042.9 | 6.06 | 0.58 | 1040.55 | 1044.65 | 1036.49 | 0 |
| 1720629000 | 1036.84 | 9.84 | 0.96 | 1029.5 | 1036.99 | 1026.32 | 0 |
| 1720542600 | 1027 | -8.37 | -0.81 | 1032.32 | 1035.17 | 1024.84 | 0 |
| 1720456200 | 1035.3699 | -2.23 | -0.21 | 1033.59 | 1045.06 | 1033.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
