Eurozone SBT 15 NR Decrement (ZSN3D)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -60.32 | -2.19741788826 | 2745.04 | 2745.04 | 2644.13 | 0 | 0 | IX |
| 4 | -107.9 | -3.8637551833 | 2792.62 | 2795.65 | 2644.13 | 0 | 0 | IX |
| 12 | 137.74 | 5.40797336453 | 2546.98 | 2795.65 | 2516.94 | 0 | 0 | IX |
| 26 | 129.83 | 5.08162778045 | 2554.89 | 2795.65 | 2447.53 | 0 | 0 | IX |
| 52 | 55.6 | 2.11477604674 | 2629.12 | 2795.65 | 2443.73 | 0 | 0 | IX |
| 156 | 301.18 | 12.6358273828 | 2383.54 | 2795.65 | 2069.23 | 0 | 0 | IX |
| 260 | 301.18 | 12.6358273828 | 2383.54 | 2795.65 | 2069.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 2651.08 | -15.21 | -0.57 | 2663.9 | 2678.66 | 2644.68 | 0 |
| 1741800600 | 2666.29 | 16.17 | 0.61 | 2654.02 | 2688.9699 | 2648.69 | 0 |
| 1741714200 | 2650.12 | -36.41 | -1.36 | 2686.82 | 2702.17 | 2644.13 | 0 |
| 1741627800 | 2686.53 | -37.6 | -1.38 | 2725.16 | 2735.33 | 2680.3 | 0 |
| 1741368600 | 2724.13 | -22.44 | -0.82 | 2745.04 | 2745.04 | 2706.92 | 0 |
| 1741282200 | 2746.57 | 7.52 | 0.27 | 2739.95 | 2754.86 | 2712.48 | 0 |
| 1741195800 | 2739.05 | 34.63 | 1.28 | 2705.9 | 2763.02 | 2705.9 | 0 |
| 1741109400 | 2704.42 | -64.45 | -2.33 | 2768.23 | 2768.23 | 2700.79 | 0 |
| 1741023000 | 2768.87 | 32.7 | 1.20 | 2735.2199 | 2782.14 | 2727.34 | 0 |
| 1740763800 | 2736.17 | -2.87 | -0.10 | 2735.73 | 2736.17 | 2711.2199 | 0 |
| 1740677400 | 2739.04 | -26.93 | -0.97 | 2763.3 | 2763.3 | 2723.39 | 0 |
| 1740591000 | 2765.9699 | 25.93 | 0.95 | 2740.19 | 2775.09 | 2740.19 | 0 |
| 1740504600 | 2740.04 | -12.94 | -0.47 | 2745.51 | 2751.66 | 2730.8 | 0 |
| 1740418200 | 2752.98 | -3.58 | -0.13 | 2756.15 | 2765.75 | 2736.08 | 0 |
| 1740159000 | 2756.56 | 4.5 | 0.16 | 2752.2 | 2767.15 | 2747.3 | 0 |
| 1740072600 | 2752.06 | -4.18 | -0.15 | 2753.29 | 2773.14 | 2748.75 | 0 |
| 1739986200 | 2756.2399 | -28.61 | -1.03 | 2784.08 | 2787.4899 | 2751.94 | 0 |
| 1739899800 | 2784.85 | -4.68 | -0.17 | 2791.16 | 2795.19 | 2776.52 | 0 |
| 1739813400 | 2789.53 | 7.66 | 0.28 | 2780.52 | 2791.32 | 2774.23 | 0 |
| 1739554200 | 2781.87 | -7.3 | -0.26 | 2792.62 | 2795.65 | 2777.38 | 0 |
| 1739467800 | 2789.17 | 44.26 | 1.61 | 2750.16 | 2789.67 | 2750.16 | 0 |
| 1739381400 | 2744.91 | 0 | 0.00 | 2744.91 | 2744.91 | 2744.91 | 0 |
| 1739295000 | 2744.91 | 13.31 | 0.49 | 2731.18 | 2746.3 | 2730.94 | 0 |
| 1739208600 | 2731.6 | 20.91 | 0.77 | 2710.31 | 2734.39 | 2710.31 | 0 |
| 1738949400 | 2710.69 | -18.62 | -0.68 | 2728.89 | 2728.89 | 2706.07 | 0 |
| 1738863000 | 2729.31 | 30.54 | 1.13 | 2699.66 | 2731.67 | 2699.66 | 0 |
| 1738776600 | 2698.77 | 2.36 | 0.09 | 2695.46 | 2698.77 | 2680.53 | 0 |
| 1738690200 | 2696.41 | 2.56 | 0.10 | 2694.21 | 2700.78 | 2674.63 | 0 |
| 1738603800 | 2693.85 | -31.38 | -1.15 | 2715.36 | 2715.36 | 2671.84 | 0 |
| 1738344600 | 2725.23 | 4.58 | 0.17 | 2722 | 2737.62 | 2721.04 | 0 |
| 1738258200 | 2720.65 | 30.19 | 1.12 | 2692 | 2722.84 | 2692 | 0 |
| 1738171800 | 2690.46 | 18.34 | 0.69 | 2672.08 | 2700.2399 | 2665.86 | 0 |
| 1738085400 | 2672.12 | 6.16 | 0.23 | 2665.84 | 2684.96 | 2664.95 | 0 |
| 1737999000 | 2665.96 | -27.55 | -1.02 | 2692.2199 | 2694.08 | 2636.63 | 0 |
| 1737739800 | 2693.51 | -2.19 | -0.08 | 2697.69 | 2713.6 | 2688.29 | 0 |
| 1737653400 | 2695.7 | 1.91 | 0.07 | 2694.2 | 2696.65 | 2681.48 | 0 |
| 1737567000 | 2693.79 | 29.06 | 1.09 | 2671.76 | 2705.7199 | 2671.76 | 0 |
| 1737480600 | 2664.73 | 0 | 0.00 | 2664.73 | 2664.73 | 2664.73 | 0 |
| 1737394200 | 2664.73 | 4.12 | 0.15 | 2660.64 | 2671.82 | 2652.7399 | 0 |
| 1737135000 | 2660.61 | 21.99 | 0.83 | 2641.15 | 2666.53 | 2641.15 | 0 |
| 1737048600 | 2638.62 | 38.44 | 1.48 | 2603.73 | 2638.62 | 2603.73 | 0 |
| 1736962200 | 2600.18 | 23.73 | 0.92 | 2576.52 | 2610.23 | 2576.52 | 0 |
| 1736875800 | 2576.45 | 7.26 | 0.28 | 2571.42 | 2595.4 | 2571.42 | 0 |
| 1736789400 | 2569.19 | -19.3 | -0.75 | 2581.56 | 2581.56 | 2555.7399 | 0 |
| 1736530200 | 2588.4899 | -22.03 | -0.84 | 2611.39 | 2614.36 | 2584.91 | 0 |
| 1736443800 | 2610.52 | 15.58 | 0.60 | 2593.28 | 2612.37 | 2585.59 | 0 |
| 1736357400 | 2594.94 | -10.45 | -0.40 | 2605.5 | 2614.04 | 2581.98 | 0 |
| 1736271000 | 2605.39 | 9.36 | 0.36 | 2595.94 | 2614.92 | 2592.08 | 0 |
| 1736184600 | 2596.03 | 50.47 | 1.98 | 2546.59 | 2596.03 | 2546.59 | 0 |
| 1735925400 | 2545.56 | -26.95 | -1.05 | 2570.42 | 2571.35 | 2541.78 | 0 |
| 1735839000 | 2572.51 | 16.51 | 0.65 | 2555.79 | 2572.51 | 2541.3 | 0 |
| 1735666200 | 2556 | 12.19 | 0.48 | 2542.44 | 2556.75 | 2538.73 | 0 |
| 1735579800 | 2543.81 | -17.99 | -0.70 | 2560.01 | 2560.69 | 2539.85 | 0 |
| 1735320600 | 2561.8 | 14.66 | 0.58 | 2545.79 | 2562.05 | 2540.13 | 0 |
| 1735061400 | 2547.14 | 4.81 | 0.19 | 2542.81 | 2551.6 | 2542.81 | 0 |
| 1734975000 | 2542.33 | -5.15 | -0.20 | 2546.27 | 2549.86 | 2531.29 | 0 |
| 1734715800 | 2547.48 | -3.75 | -0.15 | 2546.98 | 2553.3 | 2516.94 | 0 |
| 1734629400 | 2551.23 | -41.73 | -1.61 | 2583.6 | 2583.6 | 2545.9 | 0 |
| 1734543000 | 2592.96 | 5.74 | 0.22 | 2586.96 | 2599.69 | 2586.67 | 0 |
| 1734456600 | 2587.2199 | 3.72 | 0.14 | 2582.44 | 2595.71 | 2571.51 | 0 |
| 1734370200 | 2583.5 | -6.61 | -0.26 | 2592.48 | 2592.48 | 2575.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
