PSI 20 (PSI20)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 119.78 | 1.91533998964 | 6253.72 | 6378.83 | 6217.22 | 0 | 0 | IX |
| 4 | -54.35 | -0.845539332747 | 6427.85 | 6463.51 | 6217.22 | 0 | 0 | IX |
| 12 | -281.76 | -4.23364376448 | 6655.26 | 6768.26 | 6217.22 | 0 | 0 | IX |
| 26 | -174.1 | -2.65898955342 | 6547.6 | 6914.7 | 6217.22 | 0 | 0 | IX |
| 52 | -39.45 | -0.615161509134 | 6412.95 | 6993.53 | 6050.03 | 0 | 0 | IX |
| 156 | 871.74 | 15.8447478625 | 5501.76 | 6993.53 | 5128.86 | 0 | 0 | IX |
| 260 | 1150.07 | 22.0175248831 | 5223.43 | 6993.53 | 3500.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 6373.5 | 47.76 | 0.76 | 6315.39 | 6378.83 | 6297.15 | 0 |
| 1735061400 | 6325.74 | 19.91 | 0.32 | 6314.16 | 6346.56 | 6309.71 | 0 |
| 1734975000 | 6305.83 | 29.08 | 0.46 | 6279.96 | 6326.7299 | 6273.45 | 0 |
| 1734715800 | 6276.75 | -14.36 | -0.23 | 6253.72 | 6284.67 | 6217.22 | 0 |
| 1734629400 | 6291.11 | -3.42 | -0.05 | 6252.92 | 6325.7299 | 6252.92 | 0 |
| 1734543000 | 6294.53 | -17.7 | -0.28 | 6310.02 | 6345.14 | 6291.05 | 0 |
| 1734456600 | 6312.2299 | -51.02 | -0.80 | 6330.88 | 6330.88 | 6276.1899 | 0 |
| 1734370200 | 6363.25 | 8.89 | 0.14 | 6353.62 | 6385.8 | 6334.68 | 0 |
| 1734111000 | 6354.36 | -6.68 | -0.11 | 6362.14 | 6388.87 | 6336.66 | 0 |
| 1734024600 | 6361.04 | 9.03 | 0.14 | 6356.12 | 6385.36 | 6344.76 | 0 |
| 1733938200 | 6352.01 | 9.04 | 0.14 | 6350.27 | 6384.37 | 6326.41 | 0 |
| 1733851800 | 6342.97 | -11.96 | -0.19 | 6334.14 | 6356.17 | 6308.87 | 0 |
| 1733765400 | 6354.93 | 18.62 | 0.29 | 6376.35 | 6381.24 | 6341.4399 | 0 |
| 1733506200 | 6336.31 | -75.92 | -1.18 | 6425.87 | 6452.66 | 6326.01 | 0 |
| 1733419800 | 6412.2299 | 36.51 | 0.57 | 6411.1 | 6429.28 | 6387.81 | 0 |
| 1733333400 | 6375.72 | -30.11 | -0.47 | 6416.18 | 6428.67 | 6370.25 | 0 |
| 1733247000 | 6405.83 | 43.02 | 0.68 | 6381.45 | 6407.56 | 6347 | 0 |
| 1733160600 | 6362.81 | -55.53 | -0.87 | 6418.91 | 6463.51 | 6359.43 | 0 |
| 1732901400 | 6418.34 | -12.55 | -0.20 | 6427.85 | 6431.18 | 6380.59 | 0 |
| 1732815000 | 6430.89 | 12.88 | 0.20 | 6425.41 | 6456.15 | 6409.32 | 0 |
| 1732728600 | 6418.01 | 2.61 | 0.04 | 6388.57 | 6418.83 | 6358.67 | 0 |
| 1732642200 | 6415.4 | -23.48 | -0.36 | 6424.92 | 6443.06 | 6395.18 | 0 |
| 1732555800 | 6438.88 | 29.88 | 0.47 | 6415.79 | 6457.43 | 6409.25 | 0 |
| 1732296600 | 6409 | 48.53 | 0.76 | 6379.83 | 6413.53 | 6364.27 | 0 |
| 1732210200 | 6360.47 | 7.47 | 0.12 | 6353.2299 | 6365.54 | 6313.85 | 0 |
| 1732123800 | 6353 | -6.62 | -0.10 | 6392.67 | 6413.6899 | 6344.7299 | 0 |
| 1732037400 | 6359.62 | -53.83 | -0.84 | 6416.2 | 6430.2 | 6318.42 | 0 |
| 1731951000 | 6413.45 | -14.68 | -0.23 | 6429.45 | 6462.4399 | 6404.2299 | 0 |
| 1731691800 | 6428.13 | 53.32 | 0.84 | 6400.12 | 6452.97 | 6387.84 | 0 |
| 1731605400 | 6374.81 | 41.98 | 0.66 | 6325.26 | 6395.68 | 6315.55 | 0 |
| 1731519000 | 6332.83 | 0 | 0.00 | 6332.83 | 6332.83 | 6332.83 | 0 |
| 1731432600 | 6332.83 | -87.65 | -1.37 | 6394.7299 | 6414.11 | 6332.83 | 0 |
| 1731346200 | 6420.4799 | 32.74 | 0.51 | 6422.27 | 6434.43 | 6405.01 | 0 |
| 1731087000 | 6387.74 | 38.96 | 0.61 | 6394.56 | 6428.8 | 6386.71 | 0 |
| 1731000600 | 6348.78 | 14.6 | 0.23 | 6364.55 | 6383.14 | 6328.41 | 0 |
| 1730914200 | 6334.18 | -214.41 | -3.27 | 6495.2299 | 6505.13 | 6286.71 | 0 |
| 1730827800 | 6548.59 | -36.34 | -0.55 | 6572.8 | 6595.76 | 6539.84 | 0 |
| 1730741400 | 6584.93 | -9.98 | -0.15 | 6621.78 | 6639.75 | 6574.83 | 0 |
| 1730482200 | 6594.91 | 62.14 | 0.95 | 6566.51 | 6611.32 | 6543.04 | 0 |
| 1730395800 | 6532.77 | 141.17 | 2.21 | 6491.97 | 6550.95 | 6491.97 | 0 |
| 1730309400 | 6391.6 | -47.04 | -0.73 | 6404.67 | 6429.07 | 6381.14 | 0 |
| 1730223000 | 6438.64 | -17.22 | -0.27 | 6491.85 | 6506.91 | 6414.47 | 0 |
| 1730136600 | 6455.86 | -57.42 | -0.88 | 6533.54 | 6533.54 | 6437.26 | 0 |
| 1729873800 | 6513.28 | 22.02 | 0.34 | 6502.68 | 6541.6899 | 6497.01 | 0 |
| 1729787400 | 6491.26 | -29.32 | -0.45 | 6521.56 | 6554.24 | 6491.13 | 0 |
| 1729701000 | 6520.58 | -34.18 | -0.52 | 6558.86 | 6567.77 | 6497.74 | 0 |
| 1729614600 | 6554.76 | -74.15 | -1.12 | 6619.62 | 6619.85 | 6538.4799 | 0 |
| 1729528200 | 6628.91 | -44.99 | -0.67 | 6669.71 | 6692.02 | 6628.91 | 0 |
| 1729269000 | 6673.9 | -41.88 | -0.62 | 6710.14 | 6710.53 | 6668.7 | 0 |
| 1729182600 | 6715.78 | -34.14 | -0.51 | 6759.53 | 6768.26 | 6711.51 | 0 |
| 1729096200 | 6749.92 | 52.4 | 0.78 | 6712.48 | 6750.48 | 6696.58 | 0 |
| 1729009800 | 6697.52 | -19.26 | -0.29 | 6694.8 | 6710.64 | 6666.63 | 0 |
| 1728923400 | 6716.78 | -39.3 | -0.58 | 6758.73 | 6760.3 | 6707.1 | 0 |
| 1728664200 | 6756.08 | 50.51 | 0.75 | 6684.06 | 6756.39 | 6678.47 | 0 |
| 1728577800 | 6705.57 | 0 | 0.00 | 6705.57 | 6705.57 | 6705.57 | 0 |
| 1728491400 | 6705.57 | 36.96 | 0.55 | 6703.15 | 6713.37 | 6665.92 | 0 |
| 1728405000 | 6668.61 | -24.55 | -0.37 | 6675.72 | 6698.22 | 6654.4799 | 0 |
| 1728318600 | 6693.16 | 45.89 | 0.69 | 6666.61 | 6706.4 | 6653.13 | 0 |
| 1728059400 | 6647.27 | 1.73 | 0.03 | 6655.26 | 6685.28 | 6638.51 | 0 |
| 1727973000 | 6645.54 | -49.08 | -0.73 | 6718.02 | 6722.34 | 6645.54 | 0 |
| 1727886600 | 6694.62 | -43.65 | -0.65 | 6743.68 | 6764.53 | 6694.62 | 0 |
| 1727800200 | 6738.27 | -54.6 | -0.80 | 6780.33 | 6788.73 | 6737.94 | 0 |
| 1727713800 | 6792.87 | -15.38 | -0.23 | 6807.82 | 6807.82 | 6744.07 | 0 |
| 1727454600 | 6808.25 | 36.89 | 0.54 | 6783.92 | 6813.56 | 6765.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
