PSI 20 (PSI20)
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 | 77.5 | 1.19500104081 | 6485.35 | 6592.62 | 6466.87 | 0 | 0 | IX |
| 4 | 223.43 | 3.52445491859 | 6339.42 | 6596.31 | 6328.97 | 0 | 0 | IX |
| 12 | 146.65 | 2.28562077242 | 6416.2 | 6596.31 | 6217.22 | 0 | 0 | IX |
| 26 | -5.89 | -0.0896671203305 | 6568.74 | 6865.62 | 6217.22 | 0 | 0 | IX |
| 52 | 455.4 | 7.45646710165 | 6107.45 | 6993.53 | 6050.03 | 0 | 0 | IX |
| 156 | 942.89 | 16.7775215482 | 5619.96 | 6993.53 | 5128.86 | 0 | 0 | IX |
| 260 | 1263.57 | 23.8441826059 | 5299.28 | 6993.53 | 3500.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 6563.58 | 53.84 | 0.83 | 6529.64 | 6564.42 | 6522.97 | 0 |
| 1738949400 | 6509.74 | -24.72 | -0.38 | 6529.06 | 6556.38 | 6501.65 | 0 |
| 1738863000 | 6534.46 | 3 | 0.05 | 6540.43 | 6588.55 | 6530.27 | 0 |
| 1738776600 | 6531.46 | 14.56 | 0.22 | 6539.84 | 6548.06 | 6511.18 | 0 |
| 1738690200 | 6516.9 | 50.39 | 0.78 | 6485.35 | 6524.34 | 6466.87 | 0 |
| 1738603800 | 6466.51 | -57.78 | -0.89 | 6431.2 | 6496.64 | 6431.2 | 0 |
| 1738344600 | 6524.29 | -10.65 | -0.16 | 6532.47 | 6554.61 | 6515.72 | 0 |
| 1738258200 | 6534.9399 | 4.39 | 0.07 | 6542.04 | 6556.87 | 6511.46 | 0 |
| 1738171800 | 6530.55 | 40.22 | 0.62 | 6506.77 | 6549.81 | 6469.77 | 0 |
| 1738085400 | 6490.33 | 23.89 | 0.37 | 6457.77 | 6531.33 | 6457.77 | 0 |
| 1737999000 | 6466.4399 | -37.29 | -0.57 | 6474.17 | 6530.61 | 6464.5 | 0 |
| 1737739800 | 6503.7299 | -65.05 | -0.99 | 6551.36 | 6562.6 | 6490.6 | 0 |
| 1737653400 | 6568.78 | 0 | 0.00 | 6568.78 | 6568.78 | 6568.78 | 0 |
| 1737567000 | 6568.78 | 0 | 0.00 | 6568.78 | 6568.78 | 6568.78 | 0 |
| 1737480600 | 6568.78 | -15.13 | -0.23 | 6561.22 | 6569.7 | 6527.79 | 0 |
| 1737394200 | 6583.91 | 20.16 | 0.31 | 6566.82 | 6596.31 | 6542.93 | 0 |
| 1737135000 | 6563.75 | 69.48 | 1.07 | 6524.63 | 6588.78 | 6518.82 | 0 |
| 1737048600 | 6494.27 | 35.28 | 0.55 | 6483.28 | 6494.27 | 6459.51 | 0 |
| 1736962200 | 6458.99 | 82.17 | 1.29 | 6425 | 6464.93 | 6393.59 | 0 |
| 1736875800 | 6376.82 | 46.17 | 0.73 | 6339.42 | 6376.82 | 6328.97 | 0 |
| 1736789400 | 6330.65 | 30.67 | 0.49 | 6303.46 | 6352.36 | 6302.97 | 0 |
| 1736530200 | 6299.9799 | -97.97 | -1.53 | 6359.11 | 6380.9799 | 6299.9799 | 0 |
| 1736443800 | 6397.95 | 26.5 | 0.42 | 6354.01 | 6402.18 | 6327.18 | 0 |
| 1736357400 | 6371.45 | -29.64 | -0.46 | 6402.33 | 6422.04 | 6326.11 | 0 |
| 1736271000 | 6401.09 | -34.13 | -0.53 | 6427.11 | 6438.79 | 6385.42 | 0 |
| 1736184600 | 6435.22 | -9.47 | -0.15 | 6457.22 | 6467.66 | 6389.77 | 0 |
| 1735925400 | 6444.6899 | 32.41 | 0.51 | 6413.67 | 6460.6899 | 6413.67 | 0 |
| 1735839000 | 6412.28 | 35.02 | 0.55 | 6400.46 | 6415.38 | 6321.29 | 0 |
| 1735666200 | 6377.26 | 9.88 | 0.16 | 6335.02 | 6377.26 | 6306.8 | 0 |
| 1735579800 | 6367.38 | -6.12 | -0.10 | 6358.15 | 6395.3 | 6354.6 | 0 |
| 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 | 15.49 | 0.24 | 6425.41 | 6456.15 | 6409.32 | 0 |
| 1732728600 | 6415.4 | 0 | 0.00 | 6415.4 | 6415.4 | 6415.4 | 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 | 80.11 | 1.27 | 6325.26 | 6395.68 | 6315.55 | 0 |
| 1731519000 | 6294.7 | -38.13 | -0.60 | 6358.55 | 6372.43 | 6282.77 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
