Euronext Aerospace and Defense D5 (AERD5)
EU
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 | 39.63 | 0.748934143686 | 5291.52 | 5350.68 | 5199.91 | 0 | 0 | IX |
| 4 | -4.59 | -0.0860236818136 | 5335.74 | 5359.27 | 5199.91 | 0 | 0 | IX |
| 12 | 92.83 | 1.77213305029 | 5238.32 | 5550.7 | 4974.35 | 0 | 0 | IX |
| 26 | 432.1 | 8.82007736194 | 4899.05 | 5550.7 | 4748.73 | 0 | 0 | IX |
| 52 | 432.1 | 8.82007736194 | 4899.05 | 5550.7 | 4748.73 | 0 | 0 | IX |
| 156 | 432.1 | 8.82007736194 | 4899.05 | 5550.7 | 4748.73 | 0 | 0 | IX |
| 260 | 432.1 | 8.82007736194 | 4899.05 | 5550.7 | 4748.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736443800 | 5330.17 | 17.09 | 0.32 | 5329.35 | 5335.65 | 5318.91 | 0 |
| 1736357400 | 5313.08 | 77.53 | 1.48 | 5238.9 | 5323.39 | 5238.32 | 0 |
| 1736271000 | 5235.55 | 5.62 | 0.11 | 5204.66 | 5240.74 | 5202.53 | 0 |
| 1736184600 | 5229.93 | -71.48 | -1.35 | 5283.55 | 5283.55 | 5199.91 | 0 |
| 1735925400 | 5301.41 | -10.81 | -0.20 | 5291.52 | 5312.33 | 5267.21 | 0 |
| 1735839000 | 5312.22 | 42.24 | 0.80 | 5265.31 | 5324.52 | 5263.39 | 0 |
| 1735666200 | 5269.9799 | 0.86 | 0.02 | 5252.7299 | 5284.78 | 5248.24 | 0 |
| 1735579800 | 5269.12 | -21.3 | -0.40 | 5295.66 | 5301.6 | 5228.25 | 0 |
| 1735320600 | 5290.42 | -15.21 | -0.29 | 5307.4799 | 5321.33 | 5284.24 | 0 |
| 1735061400 | 5305.63 | 23.39 | 0.44 | 5291.07 | 5312.97 | 5284.3 | 0 |
| 1734975000 | 5282.24 | -16.62 | -0.31 | 5288.21 | 5323.26 | 5262.9399 | 0 |
| 1734715800 | 5298.86 | 19.07 | 0.36 | 5273.59 | 5299.11 | 5211.51 | 0 |
| 1734629400 | 5279.79 | -31.97 | -0.60 | 5265.08 | 5305.7299 | 5242.18 | 0 |
| 1734543000 | 5311.76 | 6.39 | 0.12 | 5299.54 | 5326.82 | 5295.72 | 0 |
| 1734456600 | 5305.37 | -43.64 | -0.82 | 5345.97 | 5359.27 | 5291.47 | 0 |
| 1734370200 | 5349.01 | 26.99 | 0.51 | 5316.42 | 5350.81 | 5314.1 | 0 |
| 1734111000 | 5322.02 | -19.44 | -0.36 | 5335.74 | 5338.91 | 5301.07 | 0 |
| 1734024600 | 5341.46 | -13.17 | -0.25 | 5337.37 | 5370.43 | 5335.6 | 0 |
| 1733938200 | 5354.63 | 39.86 | 0.75 | 5315.65 | 5363.72 | 5311.59 | 0 |
| 1733851800 | 5314.77 | -5.36 | -0.10 | 5315.2299 | 5327.21 | 5293.46 | 0 |
| 1733765400 | 5320.13 | -98.68 | -1.82 | 5417.28 | 5422.18 | 5303.78 | 0 |
| 1733506200 | 5418.81 | -38.45 | -0.70 | 5447.84 | 5455.95 | 5413.95 | 0 |
| 1733419800 | 5457.26 | -56.85 | -1.03 | 5522.03 | 5522.03 | 5450.11 | 0 |
| 1733333400 | 5514.11 | 56.37 | 1.03 | 5476.34 | 5519.26 | 5475.77 | 0 |
| 1733247000 | 5457.74 | 27.27 | 0.50 | 5426.76 | 5466.2 | 5426.76 | 0 |
| 1733160600 | 5430.47 | 16.69 | 0.31 | 5428.14 | 5455.6899 | 5421.1 | 0 |
| 1732901400 | 5413.78 | 36.25 | 0.67 | 5368.93 | 5414.24 | 5359.26 | 0 |
| 1732815000 | 5377.53 | 33.15 | 0.62 | 5351.36 | 5385.35 | 5349.95 | 0 |
| 1732728600 | 5344.38 | -31.86 | -0.59 | 5373.6899 | 5373.6899 | 5340.13 | 0 |
| 1732642200 | 5376.24 | 47.2 | 0.89 | 5341.76 | 5382.79 | 5326.91 | 0 |
| 1732555800 | 5329.04 | -108.15 | -1.99 | 5429.2 | 5446.39 | 5319 | 0 |
| 1732296600 | 5437.1899 | 36.29 | 0.67 | 5383.54 | 5441.06 | 5367.64 | 0 |
| 1732210200 | 5400.9 | 97.05 | 1.83 | 5324.13 | 5408.27 | 5310.89 | 0 |
| 1732123800 | 5303.85 | -4.21 | -0.08 | 5306.5 | 5323.12 | 5282.8 | 0 |
| 1732037400 | 5308.06 | 13.46 | 0.25 | 5291.4399 | 5319.07 | 5259.6 | 0 |
| 1731951000 | 5294.6 | 22.7 | 0.43 | 5275.42 | 5302.52 | 5269.2299 | 0 |
| 1731691800 | 5271.9 | -53.69 | -1.01 | 5317.26 | 5325.68 | 5269.92 | 0 |
| 1731605400 | 5325.59 | -123.29 | -2.26 | 5452.57 | 5471.91 | 5324.2 | 0 |
| 1731519000 | 5448.88 | 0 | 0.00 | 5448.88 | 5448.88 | 5448.88 | 0 |
| 1731432600 | 5448.88 | -87.7 | -1.58 | 5528.75 | 5550.7 | 5445.63 | 0 |
| 1731346200 | 5536.58 | 123.08 | 2.27 | 5431.8 | 5546 | 5431.8 | 0 |
| 1731087000 | 5413.5 | 119.91 | 2.27 | 5291.66 | 5415.25 | 5270.68 | 0 |
| 1731000600 | 5293.59 | 38.24 | 0.73 | 5262.9 | 5300.76 | 5239.7 | 0 |
| 1730914200 | 5255.35 | 197.73 | 3.91 | 5123.74 | 5258.6 | 5123.74 | 0 |
| 1730827800 | 5057.62 | 64.73 | 1.30 | 4990.42 | 5061.62 | 4983.9 | 0 |
| 1730741400 | 4992.89 | -42.66 | -0.85 | 5010.42 | 5012.9399 | 4985.3 | 0 |
| 1730482200 | 5035.55 | 46.65 | 0.94 | 4974.35 | 5048.75 | 4974.35 | 0 |
| 1730395800 | 4988.9 | -82.94 | -1.64 | 5061.8 | 5064.45 | 4976.89 | 0 |
| 1730309400 | 5071.84 | -27.06 | -0.53 | 5077.96 | 5090.46 | 5042.17 | 0 |
| 1730223000 | 5098.9 | -43.33 | -0.84 | 5128.31 | 5142.45 | 5083.12 | 0 |
| 1730136600 | 5142.2299 | -1.1 | -0.02 | 5135.6 | 5148.47 | 5115.07 | 0 |
| 1729873800 | 5143.33 | -11.95 | -0.23 | 5139.4799 | 5164.85 | 5119.43 | 0 |
| 1729787400 | 5155.28 | -26.89 | -0.52 | 5183.56 | 5200.35 | 5144.28 | 0 |
| 1729701000 | 5182.17 | -17.38 | -0.33 | 5194 | 5209.9399 | 5178.43 | 0 |
| 1729614600 | 5199.55 | -28.75 | -0.55 | 5243.7 | 5257.67 | 5173.92 | 0 |
| 1729528200 | 5228.3 | 3.29 | 0.06 | 5226.51 | 5256.1 | 5215.47 | 0 |
| 1729269000 | 5225.01 | -11.58 | -0.22 | 5238.32 | 5238.32 | 5209.99 | 0 |
| 1729182600 | 5236.59 | 112.66 | 2.20 | 5174.13 | 5250.87 | 5174.13 | 0 |
| 1729096200 | 5123.93 | 0 | 0.00 | 5123.93 | 5123.93 | 5123.93 | 0 |
| 1729009800 | 5123.93 | 13.26 | 0.26 | 5115.1899 | 5151.28 | 5101.6 | 0 |
| 1728923400 | 5110.67 | 66.33 | 1.31 | 5061.67 | 5112.43 | 5061.67 | 0 |
| 1728664200 | 5044.34 | -23.67 | -0.47 | 4998.89 | 5046.2299 | 4970.96 | 0 |
| 1728577800 | 5068.01 | 0 | 0.00 | 5068.01 | 5068.01 | 5068.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
