The STOXX Europe Small 200 Index (EXSE)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 33.14 | 0.55 | 1.67 | 32.78 | 33.14 | 32.78 | 160 |
| 1721939160 | 32.595 | -0.25 | -0.75 | 32.665 | 32.784999 | 32.345 | 9299 |
| 1721852820 | 32.84 | -0.35 | -1.04 | 32.915 | 33.155 | 32.84 | 2337 |
| 1721766420 | 33.185 | -0.25 | -0.75 | 33.395 | 33.395 | 33.005 | 1527 |
| 1721679960 | 33.435 | 0.43 | 1.29 | 33.189999 | 33.435 | 33.189999 | 933 |
| 1721420760 | 33.009999 | -0.2 | -0.60 | 33.06 | 33.06 | 32.99 | 770 |
| 1721334360 | 33.21 | 0.13 | 0.38 | 33.244999 | 33.52 | 33.21 | 562 |
| 1721248020 | 33.085 | -0.32 | -0.96 | 33.22 | 33.229999 | 33.085 | 647 |
| 1721161560 | 33.405 | 0.34 | 1.04 | 33.04 | 33.405 | 33.04 | 254 |
| 1721075160 | 33.06 | -0.35 | -1.05 | 33.46 | 33.46 | 33.06 | 1853 |
| 1720815960 | 33.409999 | 0.04 | 0.12 | 33.46 | 33.549999 | 33.32 | 220 |
| 1720729560 | 33.369999 | 0.21 | 0.65 | 33.03 | 33.369999 | 33.03 | 1658 |
| 1720643220 | 33.155 | 0.49 | 1.50 | 32.84 | 33.155 | 32.84 | 1624 |
| 1720556760 | 32.665 | -0.4 | -1.21 | 32.939999 | 32.955 | 32.665 | 460 |
| 1720470360 | 33.064999 | 0.03 | 0.11 | 32.939999 | 33.24 | 32.93 | 1110 |
| 1720211220 | 33.03 | 0.02 | 0.06 | 33.205 | 33.314999 | 33.03 | 3018 |
| 1720124820 | 33.009999 | 0.2 | 0.62 | 33.02 | 33.03 | 32.95 | 8446 |
| 1720038420 | 32.805 | 0.25 | 0.77 | 32.545 | 32.805 | 32.545 | 4743 |
| 1719952020 | 32.555 | 0.12 | 0.35 | 32.27 | 32.555 | 32.189999 | 3098 |
| 1719865620 | 32.439999 | 0.07 | 0.22 | 32.884999 | 33 | 32.439999 | 3557 |
| 1719606420 | 32.369999 | -0.37 | -1.13 | 32.784999 | 32.854999 | 32.369999 | 835 |
| 1719520020 | 32.74 | 0.04 | 0.11 | 32.655 | 32.765 | 32.615 | 1346 |
| 1719433620 | 32.705 | -0.23 | -0.70 | 33.085 | 33.09 | 32.6 | 3533 |
| 1719347160 | 32.935 | -0.39 | -1.17 | 33.15 | 33.15 | 32.935 | 3349 |
| 1719260820 | 33.325 | 0.51 | 1.55 | 32.97 | 33.325 | 32.83 | 915 |
| 1719001620 | 32.814999 | -0.4 | -1.19 | 33.025 | 33.025 | 32.814999 | 694 |
| 1718915160 | 33.21 | 0.33 | 0.99 | 32.869999 | 33.21 | 32.869999 | 1643 |
| 1718828820 | 32.884999 | -0.02 | -0.06 | 32.92 | 32.92 | 32.869999 | 3490 |
| 1718742360 | 32.905 | 0.16 | 0.49 | 32.81 | 32.909999 | 32.735 | 9421 |
| 1718656020 | 32.744999 | 0.02 | 0.05 | 32.799999 | 32.854999 | 32.485 | 4383 |
| 1718396820 | 32.729999 | -0.74 | -2.20 | 33.375 | 33.505 | 32.685 | 3328 |
| 1718310420 | 33.465 | -0.58 | -1.70 | 33.825 | 33.83 | 33.24 | 5853 |
| 1718224020 | 34.045 | 0.61 | 1.81 | 33.52 | 34.045 | 33.455 | 1065 |
| 1718137620 | 33.439999 | -0.29 | -0.85 | 33.595 | 33.595 | 33.43 | 9806 |
| 1718051220 | 33.725 | -0.1 | -0.28 | 33.604999 | 33.82 | 33.314999 | 7487 |
| 1717792020 | 33.82 | -0.3 | -0.88 | 33.99 | 34.049999 | 33.71 | 1461 |
| 1717705620 | 34.119999 | -0.02 | -0.06 | 34.165 | 34.265 | 33.985 | 2388 |
| 1717619220 | 34.14 | 0.34 | 0.99 | 34.015 | 34.14 | 33.854999 | 1465 |
| 1717532820 | 33.805 | -0.3 | -0.88 | 34.005 | 34.005 | 33.77 | 2000 |
| 1717446420 | 34.104999 | 0.3 | 0.89 | 34.255 | 34.33 | 34.01 | 1776 |
| 1717187220 | 33.805 | -0.19 | -0.56 | 33.725 | 33.869999 | 33.695 | 2278 |
| 1717100820 | 33.994999 | 0.45 | 1.34 | 33.585 | 33.994999 | 33.585 | 1005 |
| 1717014420 | 33.545 | -0.54 | -1.57 | 34 | 34 | 33.479999 | 3677 |
| 1716928020 | 34.08 | -0.05 | -0.15 | 34.284999 | 34.284999 | 33.93 | 8963 |
| 1716841560 | 34.13 | 0.23 | 0.68 | 33.88 | 34.275 | 33.88 | 1754 |
| 1716582420 | 33.9 | 0.27 | 0.79 | 33.81 | 33.909999 | 33.625 | 2058 |
| 1716496020 | 33.635 | -0.07 | -0.21 | 34 | 34.075 | 33.635 | 3795 |
| 1716409620 | 33.705 | -0.22 | -0.63 | 33.784999 | 33.86 | 33.665 | 548 |
| 1716323160 | 33.92 | -0.18 | -0.51 | 33.9 | 33.924999 | 33.885 | 898 |
| 1716236760 | 34.095 | 0.05 | 0.15 | 33.955 | 34.11 | 33.955 | 2416 |
| 1715977620 | 34.045 | 0.02 | 0.07 | 33.93 | 34.045 | 33.75 | 5225 |
| 1715891220 | 34.02 | 0.14 | 0.40 | 33.93 | 34.03 | 33.89 | 825 |
| 1715804820 | 33.885 | 0.36 | 1.07 | 33.77 | 33.96 | 33.77 | 19514 |
| 1715718420 | 33.525 | 0.27 | 0.80 | 33.485 | 33.635 | 33.485 | 3326 |
| 1715631960 | 33.259999 | -0.09 | -0.27 | 33.475 | 33.475 | 33.22 | 561 |
| 1715372820 | 33.35 | 0.3 | 0.91 | 33.25 | 33.369999 | 33.25 | 1219 |
| 1715286420 | 33.049999 | 0.14 | 0.43 | 32.875 | 33.049999 | 32.875 | 532 |
| 1715200020 | 32.909999 | -0.04 | -0.11 | 33.02 | 33.04 | 32.895 | 610 |
| 1715113620 | 32.945 | -0.05 | -0.15 | 32.86 | 33.07 | 32.86 | 2091 |
| 1715027220 | 32.994999 | 0.46 | 1.41 | 32.57 | 32.994999 | 32.57 | 2936 |
| 1714768020 | 32.534999 | 0.25 | 0.79 | 32.4 | 32.58 | 32.4 | 594 |
| 1714681560 | 32.28 | 0.11 | 0.33 | 32.165 | 32.354999 | 32.165 | 4343 |
| 1714508820 | 32.174999 | -0.15 | -0.46 | 32.525 | 32.525 | 32.174999 | 532 |
| 1714422420 | 32.325 | 0.23 | 0.70 | 32.18 | 32.465 | 32.18 | 5923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
