Next 150 Index GR (N150G)
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 | 34 | 0.509215299224 | 6676.94 | 6733.81 | 6616.53 | 0 | 0 | IX |
| 4 | 259.06 | 4.01526376808 | 6451.88 | 6733.81 | 6437.01 | 0 | 0 | IX |
| 12 | 238.27 | 3.6811702126 | 6472.67 | 6733.81 | 6310.37 | 0 | 0 | IX |
| 26 | 101.94 | 1.54244212438 | 6609 | 6733.81 | 6067.78 | 0 | 0 | IX |
| 52 | 614.46 | 10.0789307929 | 6096.48 | 6917.97 | 5993.85 | 0 | 0 | IX |
| 156 | 846.4 | 14.4325045102 | 5864.54 | 6917.97 | 4531.81 | 0 | 0 | IX |
| 260 | 1950.4 | 40.9701420427 | 4760.54 | 6917.97 | 2999.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 6676.86 | 2.33 | 0.03 | 6668.13 | 6690.21 | 6616.53 | 0 |
| 1737739800 | 6674.53 | -10.16 | -0.15 | 6686.63 | 6733.81 | 6665.52 | 0 |
| 1737653400 | 6684.6899 | -5.38 | -0.08 | 6669.38 | 6689.27 | 6659.01 | 0 |
| 1737567000 | 6690.07 | 0 | 0.00 | 6690.07 | 6690.07 | 6690.07 | 0 |
| 1737480600 | 6690.07 | 9.2 | 0.14 | 6676.9399 | 6691.58 | 6661.41 | 0 |
| 1737394200 | 6680.87 | 6.44 | 0.10 | 6675.34 | 6705.83 | 6664.88 | 0 |
| 1737135000 | 6674.43 | 66.93 | 1.01 | 6609.65 | 6675.22 | 6609.65 | 0 |
| 1737048600 | 6607.5 | 19.84 | 0.30 | 6596.37 | 6637.9799 | 6587.77 | 0 |
| 1736962200 | 6587.66 | 98.31 | 1.51 | 6493.54 | 6592.29 | 6493.54 | 0 |
| 1736875800 | 6489.35 | 21.97 | 0.34 | 6473.28 | 6524.68 | 6473.28 | 0 |
| 1736789400 | 6467.38 | -32.17 | -0.49 | 6497.84 | 6501.32 | 6437.01 | 0 |
| 1736530200 | 6499.55 | -52.92 | -0.81 | 6552.49 | 6555.1 | 6499.24 | 0 |
| 1736443800 | 6552.47 | 15.95 | 0.24 | 6534 | 6562.49 | 6507.55 | 0 |
| 1736357400 | 6536.52 | -33.84 | -0.52 | 6573.16 | 6581.42 | 6506.5 | 0 |
| 1736271000 | 6570.36 | -10 | -0.15 | 6576.45 | 6586.81 | 6528.41 | 0 |
| 1736184600 | 6580.36 | 77.16 | 1.19 | 6508.54 | 6597.72 | 6508.54 | 0 |
| 1735925400 | 6503.2 | -42.46 | -0.65 | 6543.9 | 6544.97 | 6499.17 | 0 |
| 1735839000 | 6545.66 | 57.13 | 0.88 | 6489.82 | 6547.4 | 6483.7 | 0 |
| 1735666200 | 6488.53 | 37.16 | 0.58 | 6451.88 | 6490.51 | 6446.9399 | 0 |
| 1735579800 | 6451.37 | -8.75 | -0.14 | 6459.9 | 6468.87 | 6435.58 | 0 |
| 1735320600 | 6460.12 | 48.02 | 0.75 | 6411.2299 | 6466.6 | 6411.2299 | 0 |
| 1735061400 | 6412.1 | 13.54 | 0.21 | 6397.6 | 6423.87 | 6397.6 | 0 |
| 1734975000 | 6398.56 | 9.82 | 0.15 | 6390.64 | 6405.54 | 6358.71 | 0 |
| 1734715800 | 6388.74 | 7.1 | 0.11 | 6378.25 | 6389.68 | 6310.37 | 0 |
| 1734629400 | 6381.64 | -98.99 | -1.53 | 6469.33 | 6469.33 | 6376.4 | 0 |
| 1734543000 | 6480.63 | 11.89 | 0.18 | 6468.95 | 6501.18 | 6466.26 | 0 |
| 1734456600 | 6468.74 | -61.97 | -0.95 | 6527.7299 | 6527.7299 | 6468.22 | 0 |
| 1734370200 | 6530.71 | -54.33 | -0.83 | 6580.95 | 6580.95 | 6503.74 | 0 |
| 1734111000 | 6585.04 | -19.26 | -0.29 | 6603.79 | 6619.61 | 6578.42 | 0 |
| 1734024600 | 6604.3 | -3.2 | -0.05 | 6611.14 | 6636.57 | 6602.85 | 0 |
| 1733938200 | 6607.5 | 7.55 | 0.11 | 6598.37 | 6624.1899 | 6579.08 | 0 |
| 1733851800 | 6599.95 | -4.35 | -0.07 | 6602.21 | 6603.68 | 6572.21 | 0 |
| 1733765400 | 6604.3 | 6.08 | 0.09 | 6599.7299 | 6634.39 | 6599.7299 | 0 |
| 1733506200 | 6598.22 | 6.43 | 0.10 | 6592.1 | 6625.17 | 6588.62 | 0 |
| 1733419800 | 6591.79 | 59.13 | 0.91 | 6531.61 | 6593.2 | 6531.61 | 0 |
| 1733333400 | 6532.66 | 45.59 | 0.70 | 6491.63 | 6548.64 | 6491.63 | 0 |
| 1733247000 | 6487.07 | 15.86 | 0.25 | 6473.9 | 6523.4 | 6473.24 | 0 |
| 1733160600 | 6471.21 | -39.18 | -0.60 | 6503.14 | 6506.89 | 6457.01 | 0 |
| 1732901400 | 6510.39 | 12.87 | 0.20 | 6497.47 | 6511.43 | 6475.83 | 0 |
| 1732815000 | 6497.52 | 19 | 0.29 | 6462.54 | 6511.55 | 6462.54 | 0 |
| 1732728600 | 6478.52 | 0 | 0.00 | 6478.52 | 6478.52 | 6478.52 | 0 |
| 1732642200 | 6478.52 | -66.38 | -1.01 | 6537.21 | 6537.21 | 6477.76 | 0 |
| 1732555800 | 6544.9 | 33.11 | 0.51 | 6520.7 | 6575.47 | 6515.29 | 0 |
| 1732296600 | 6511.79 | 48.59 | 0.75 | 6467.37 | 6520.21 | 6436.04 | 0 |
| 1732210200 | 6463.2 | -4.01 | -0.06 | 6466.9799 | 6476.06 | 6410.91 | 0 |
| 1732123800 | 6467.21 | -19.86 | -0.31 | 6489.68 | 6527.89 | 6464.11 | 0 |
| 1732037400 | 6487.07 | -54.6 | -0.83 | 6544.13 | 6562.88 | 6420.05 | 0 |
| 1731951000 | 6541.67 | 5.52 | 0.08 | 6535.06 | 6559.01 | 6507.78 | 0 |
| 1731691800 | 6536.15 | -2.32 | -0.04 | 6533.25 | 6571.22 | 6503.95 | 0 |
| 1731605400 | 6538.47 | 115.71 | 1.80 | 6425.4 | 6539.4399 | 6425.4 | 0 |
| 1731519000 | 6422.76 | -24.8 | -0.38 | 6447.5 | 6477.81 | 6392.86 | 0 |
| 1731432600 | 6447.56 | -133.05 | -2.02 | 6572.96 | 6572.96 | 6445.32 | 0 |
| 1731346200 | 6580.61 | 57.55 | 0.88 | 6529.95 | 6596.3 | 6529.95 | 0 |
| 1731087000 | 6523.06 | -40.68 | -0.62 | 6562.68 | 6580.12 | 6517.01 | 0 |
| 1731000600 | 6563.74 | 111.27 | 1.72 | 6451.31 | 6581.8 | 6451.31 | 0 |
| 1730914200 | 6452.47 | -59.58 | -0.91 | 6515.61 | 6607.97 | 6429.09 | 0 |
| 1730827800 | 6512.05 | 38.5 | 0.59 | 6472.67 | 6516.9399 | 6467.7299 | 0 |
| 1730741400 | 6473.55 | -31.61 | -0.49 | 6502.3 | 6524.6899 | 6473.1 | 0 |
| 1730482200 | 6505.16 | 26.33 | 0.41 | 6480.07 | 6519.54 | 6476.2299 | 0 |
| 1730395800 | 6478.83 | -29.68 | -0.46 | 6502.53 | 6502.53 | 6447.97 | 0 |
| 1730309400 | 6508.51 | -73.25 | -1.11 | 6576.02 | 6576.02 | 6504.41 | 0 |
| 1730223000 | 6581.76 | -24.89 | -0.38 | 6607.21 | 6644.03 | 6573.66 | 0 |
| 1730136600 | 6606.65 | 29.24 | 0.44 | 6580.29 | 6614.14 | 6549.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
