Next 150 Index GR (N150G)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -134.88 | -1.9207874545 | 7022.12 | 7046.32 | 6873.27 | 0 | 0 | IX |
| 4 | 22.31 | 0.324985105456 | 6864.93 | 7099.79 | 6677.65 | 0 | 0 | IX |
| 12 | 343.34 | 5.24671831782 | 6543.9 | 7099.79 | 6437.01 | 0 | 0 | IX |
| 26 | 205.16 | 3.07030146302 | 6682.08 | 7099.79 | 6310.37 | 0 | 0 | IX |
| 52 | 431.07 | 6.67686879373 | 6456.17 | 7099.79 | 6067.78 | 0 | 0 | IX |
| 156 | 924.94 | 15.513140902 | 5962.3 | 7099.79 | 4531.81 | 0 | 0 | IX |
| 260 | 3441.62 | 99.8839105879 | 3445.62 | 7099.79 | 3360.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 6887.24 | -66.56 | -0.96 | 6955.96 | 6963.51 | 6873.27 | 0 |
| 1743096600 | 6953.8 | -36.09 | -0.52 | 6979.45 | 6979.45 | 6903.22 | 0 |
| 1743010200 | 6989.89 | -28.59 | -0.41 | 7027.49 | 7038.18 | 6979.06 | 0 |
| 1742923800 | 7018.48 | 45.14 | 0.65 | 6975.7 | 7046.32 | 6975.7 | 0 |
| 1742837400 | 6973.34 | -2.02 | -0.03 | 6984.82 | 7034.82 | 6960.99 | 0 |
| 1742578200 | 6975.36 | -47.29 | -0.67 | 7022.12 | 7022.12 | 6953.61 | 0 |
| 1742491800 | 7022.65 | -46.96 | -0.66 | 7071.19 | 7099.79 | 6979.65 | 0 |
| 1742405400 | 7069.61 | 17.42 | 0.25 | 7045.57 | 7077.32 | 7030.85 | 0 |
| 1742319000 | 7052.19 | 60.26 | 0.86 | 6995.68 | 7082.04 | 6995.68 | 0 |
| 1742232600 | 6991.93 | 74.62 | 1.08 | 6924.51 | 6994.2 | 6924.51 | 0 |
| 1741973400 | 6917.31 | 113.21 | 1.66 | 6806.25 | 6919.94 | 6790.24 | 0 |
| 1741887000 | 6804.1 | -36.37 | -0.53 | 6840 | 6857.46 | 6793.27 | 0 |
| 1741800600 | 6840.47 | 72.5 | 1.07 | 6778.93 | 6864.42 | 6778.93 | 0 |
| 1741714200 | 6767.97 | -77.08 | -1.13 | 6845.78 | 6871.57 | 6748.86 | 0 |
| 1741627800 | 6845.05 | -71.53 | -1.03 | 6927.4 | 6958.15 | 6837.53 | 0 |
| 1741368600 | 6916.58 | -10.52 | -0.15 | 6912.75 | 6933.38 | 6866.95 | 0 |
| 1741282200 | 6927.1 | 95.9 | 1.40 | 6840.85 | 6936.55 | 6840.85 | 0 |
| 1741195800 | 6831.2 | 136.2 | 2.03 | 6699.39 | 6876.84 | 6699.39 | 0 |
| 1741109400 | 6695 | -184.86 | -2.69 | 6874.03 | 6874.03 | 6677.65 | 0 |
| 1741023000 | 6879.86 | 35.53 | 0.52 | 6851.43 | 6921.31 | 6827 | 0 |
| 1740763800 | 6844.33 | -32.77 | -0.48 | 6864.93 | 6864.93 | 6808.34 | 0 |
| 1740677400 | 6877.1 | -51.99 | -0.75 | 6923.45 | 6923.45 | 6851.83 | 0 |
| 1740591000 | 6929.09 | 54.5 | 0.79 | 6878.35 | 6950.38 | 6878.35 | 0 |
| 1740504600 | 6874.59 | -21.48 | -0.31 | 6891.2 | 6918.2 | 6870.52 | 0 |
| 1740418200 | 6896.07 | 32.84 | 0.48 | 6864.68 | 6925.87 | 6862.31 | 0 |
| 1740159000 | 6863.23 | 46.34 | 0.68 | 6817.7 | 6891.09 | 6817.7 | 0 |
| 1740072600 | 6816.89 | -21.69 | -0.32 | 6843.91 | 6881.78 | 6808.87 | 0 |
| 1739986200 | 6838.58 | -77.49 | -1.12 | 6918.61 | 6937.81 | 6836.25 | 0 |
| 1739899800 | 6916.07 | 15.22 | 0.22 | 6900.98 | 6925.73 | 6881.73 | 0 |
| 1739813400 | 6900.85 | 14.56 | 0.21 | 6884.92 | 6910.92 | 6872.73 | 0 |
| 1739554200 | 6886.29 | -0.67 | -0.01 | 6889.89 | 6913.75 | 6875.53 | 0 |
| 1739467800 | 6886.96 | 52.61 | 0.77 | 6844.55 | 6888.76 | 6844.55 | 0 |
| 1739381400 | 6834.35 | -9.83 | -0.14 | 6843.67 | 6873.29 | 6823.75 | 0 |
| 1739295000 | 6844.18 | 35.86 | 0.53 | 6808.51 | 6847.75 | 6806.48 | 0 |
| 1739208600 | 6808.32 | 31.42 | 0.46 | 6784.08 | 6811.47 | 6784.08 | 0 |
| 1738949400 | 6776.9 | -27.23 | -0.40 | 6804.42 | 6822.35 | 6774 | 0 |
| 1738863000 | 6804.13 | 79.05 | 1.18 | 6724.16 | 6808.48 | 6724.16 | 0 |
| 1738776600 | 6725.08 | -8.5 | -0.13 | 6735.17 | 6740.07 | 6697.35 | 0 |
| 1738690200 | 6733.58 | 43.82 | 0.66 | 6695.26 | 6737.47 | 6660.02 | 0 |
| 1738603800 | 6689.76 | -79.74 | -1.18 | 6750.08 | 6750.08 | 6608.9799 | 0 |
| 1738344600 | 6769.5 | 8.34 | 0.12 | 6761.89 | 6780.22 | 6752.82 | 0 |
| 1738258200 | 6761.16 | 55.06 | 0.82 | 6708.37 | 6773.86 | 6708.37 | 0 |
| 1738171800 | 6706.1 | 1.49 | 0.02 | 6707.02 | 6732.91 | 6703.8 | 0 |
| 1738085400 | 6704.61 | 27.75 | 0.42 | 6679.21 | 6734.3 | 6668.29 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
