Euronext VE Eurozone Social Focus Decrement 5 (EZSFD)
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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 1203.16 | -9.91 | -0.82 | 1212.96 | 1212.96 | 1201.03 | 0 |
| 1718901000 | 1213.07 | 14.07 | 1.17 | 1199 | 1214.06 | 1198.51 | 0 |
| 1718814600 | 1199 | -8.36 | -0.69 | 1206.83 | 1208.06 | 1198.02 | 0 |
| 1718728200 | 1207.3599 | 11.12 | 0.93 | 1196.8 | 1208.16 | 1196.8 | 0 |
| 1718641800 | 1196.24 | 0.54 | 0.05 | 1195.6199 | 1205.1 | 1189.03 | 0 |
| 1718382600 | 1195.7 | -20.45 | -1.68 | 1215.91 | 1215.91 | 1190.08 | 0 |
| 1718296200 | 1216.15 | -18.93 | -1.53 | 1234.67 | 1234.67 | 1213.93 | 0 |
| 1718209800 | 1235.08 | 13.86 | 1.13 | 1221.42 | 1237.6 | 1221.42 | 0 |
| 1718123400 | 1221.22 | -17.38 | -1.40 | 1239.28 | 1243.03 | 1217.04 | 0 |
| 1718037000 | 1238.6 | -11.58 | -0.93 | 1234.3599 | 1238.6 | 1231.26 | 0 |
| 1717777800 | 1250.18 | -4.69 | -0.37 | 1254.49 | 1257.1 | 1242.74 | 0 |
| 1717691400 | 1254.8699 | 2.67 | 0.21 | 1252.93 | 1258.59 | 1252.32 | 0 |
| 1717605000 | 1252.2 | 5.66 | 0.45 | 1246.85 | 1258.34 | 1246.85 | 0 |
| 1717518600 | 1246.54 | -6.52 | -0.52 | 1252.44 | 1252.44 | 1242.48 | 0 |
| 1717432200 | 1253.06 | 7.22 | 0.58 | 1246.69 | 1257.93 | 1246.69 | 0 |
| 1717173000 | 1245.84 | 2.38 | 0.19 | 1242.78 | 1246.05 | 1240.53 | 0 |
| 1717086600 | 1243.46 | 8.2 | 0.66 | 1234.45 | 1243.6199 | 1232.28 | 0 |
| 1717000200 | 1235.26 | -14.8 | -1.18 | 1251.13 | 1251.13 | 1234.43 | 0 |
| 1716913800 | 1250.06 | -4.52 | -0.36 | 1256.45 | 1257.59 | 1247.79 | 0 |
| 1716827400 | 1254.58 | 7.44 | 0.60 | 1247.72 | 1254.58 | 1245.46 | 0 |
| 1716568200 | 1247.14 | -0.91 | -0.07 | 1247.79 | 1248.52 | 1235.49 | 0 |
| 1716481800 | 1248.05 | -3.29 | -0.26 | 1251.26 | 1253.39 | 1245.94 | 0 |
| 1716395400 | 1251.34 | -1.13 | -0.09 | 1253.48 | 1253.48 | 1246.7 | 0 |
| 1716309000 | 1252.47 | -6.52 | -0.52 | 1259.91 | 1259.91 | 1246.3599 | 0 |
| 1716222600 | 1258.99 | 3.38 | 0.27 | 1257.64 | 1262.01 | 1256.43 | 0 |
| 1715963400 | 1255.6099 | -2.15 | -0.17 | 1257.29 | 1257.29 | 1251.73 | 0 |
| 1715877000 | 1257.76 | -3.93 | -0.31 | 1261.84 | 1262.45 | 1255.78 | 0 |
| 1715790600 | 1261.69 | 12.76 | 1.02 | 1249.03 | 1262.4 | 1249.03 | 0 |
| 1715704200 | 1248.93 | 5.35 | 0.43 | 1243.49 | 1249.83 | 1241.45 | 0 |
| 1715617800 | 1243.58 | 1.33 | 0.11 | 1241.75 | 1243.75 | 1239.56 | 0 |
| 1715358600 | 1242.25 | 12.59 | 1.02 | 1230.41 | 1243.84 | 1230.41 | 0 |
| 1715272200 | 1229.66 | 3.47 | 0.28 | 1226.01 | 1230.79 | 1223.51 | 0 |
| 1715185800 | 1226.19 | 6.52 | 0.53 | 1220.45 | 1229.13 | 1220.45 | 0 |
| 1715099400 | 1219.67 | 9 | 0.74 | 1210.8599 | 1219.79 | 1210.8599 | 0 |
| 1715013000 | 1210.67 | 10.31 | 0.86 | 1200.53 | 1214.46 | 1200.53 | 0 |
| 1714753800 | 1200.3599 | 3.66 | 0.31 | 1199.53 | 1212.56 | 1199.26 | 0 |
| 1714667400 | 1196.7 | 5.17 | 0.43 | 1193.43 | 1200.54 | 1190.06 | 0 |
| 1714494600 | 1191.53 | -6.95 | -0.58 | 1198.91 | 1200.17 | 1190.02 | 0 |
| 1714408200 | 1198.48 | 4.52 | 0.38 | 1194.57 | 1201.26 | 1194.57 | 0 |
| 1714149000 | 1193.96 | 10.87 | 0.92 | 1184.08 | 1197.48 | 1184.08 | 0 |
| 1714062600 | 1183.09 | -8.75 | -0.73 | 1191.42 | 1191.77 | 1176.66 | 0 |
| 1713976200 | 1191.84 | -6.57 | -0.55 | 1198.31 | 1200.38 | 1190.51 | 0 |
| 1713889800 | 1198.41 | 13.17 | 1.11 | 1186.64 | 1199.24 | 1186.64 | 0 |
| 1713803400 | 1185.24 | 9.81 | 0.83 | 1175.84 | 1186.78 | 1175.84 | 0 |
| 1713544200 | 1175.43 | 0.35 | 0.03 | 1173.02 | 1176.08 | 1163.74 | 0 |
| 1713457800 | 1175.08 | 8.82 | 0.76 | 1166.45 | 1176.5 | 1166.45 | 0 |
| 1713371400 | 1166.26 | 0.29 | 0.02 | 1165.21 | 1174.28 | 1163.7 | 0 |
| 1713285000 | 1165.97 | -12.3 | -1.04 | 1177.38 | 1177.38 | 1161.3699 | 0 |
| 1713198600 | 1178.27 | -2.57 | -0.22 | 1180.28 | 1189.44 | 1176.79 | 0 |
| 1712939400 | 1180.84 | 3.88 | 0.33 | 1178.71 | 1193.33 | 1177.35 | 0 |
| 1712853000 | 1176.96 | -6.15 | -0.52 | 1182.59 | 1185.89 | 1171.57 | 0 |
| 1712766600 | 1183.1099 | -5.34 | -0.45 | 1189.2 | 1196.75 | 1176.79 | 0 |
| 1712680200 | 1188.45 | -6 | -0.50 | 1193.92 | 1194.82 | 1187.25 | 0 |
| 1712593800 | 1194.45 | 7.83 | 0.66 | 1185.96 | 1196.53 | 1185.8 | 0 |
| 1712334600 | 1186.6199 | -12.16 | -1.01 | 1196.33 | 1196.33 | 1182.93 | 0 |
| 1712248200 | 1198.78 | 1.41 | 0.12 | 1197.47 | 1202.76 | 1195.66 | 0 |
| 1712161800 | 1197.3699 | 4.68 | 0.39 | 1192.52 | 1198.27 | 1189.77 | 0 |
| 1712075400 | 1192.69 | -12.26 | -1.02 | 1204.08 | 1206.8599 | 1191.91 | 0 |
| 1711647000 | 1204.95 | -0.1 | -0.01 | 1206.8699 | 1208.06 | 1203.38 | 0 |
| 1711560600 | 1205.05 | 5.83 | 0.49 | 1199.3599 | 1206.74 | 1198.89 | 0 |
| 1711474200 | 1199.22 | 6.17 | 0.52 | 1192.66 | 1199.54 | 1190.83 | 0 |
| 1711387800 | 1193.05 | 2.25 | 0.19 | 1189.97 | 1194.38 | 1188.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
