EN EZ Banks D5 (BANKD)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 30.27 | 3.74202640558 | 808.92 | 859.47 | 801.87 | 0 | 0 | IX |
| 4 | 74.46 | 9.73676984034 | 764.73 | 859.47 | 763.62 | 0 | 0 | IX |
| 12 | 210.68 | 33.5205485991 | 628.51 | 859.47 | 621.32 | 0 | 0 | IX |
| 26 | 196.11 | 30.4954282515 | 643.08 | 859.47 | 598.82 | 0 | 0 | IX |
| 52 | 257 | 44.1436644394 | 582.19 | 859.47 | 558.38 | 0 | 0 | IX |
| 156 | 438.26 | 109.310852268 | 400.93 | 859.47 | 321.38 | 0 | 0 | IX |
| 260 | 455.09 | 118.482166103 | 384.1 | 859.47 | 319.78 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 839.19 | 1.05 | 0.13 | 840.13 | 842.62 | 827 | 0 |
| 1742491800 | 838.14 | -19.26 | -2.25 | 857.37 | 858.21 | 831.64 | 0 |
| 1742405400 | 857.4 | -0.83 | -0.10 | 858.03 | 859.47 | 850.86 | 0 |
| 1742319000 | 858.23 | 20.62 | 2.46 | 837.7 | 858.23 | 837.7 | 0 |
| 1742232600 | 837.61 | 8.49 | 1.02 | 828.88 | 840.13 | 826.15 | 0 |
| 1741973400 | 829.12 | 20.52 | 2.54 | 808.92 | 832.7 | 801.87 | 0 |
| 1741887000 | 808.6 | -5.06 | -0.62 | 813.48 | 817.25 | 803.37 | 0 |
| 1741800600 | 813.66 | 13.75 | 1.72 | 800.05 | 820.72 | 800.05 | 0 |
| 1741714200 | 799.91 | -13.94 | -1.71 | 813.95 | 817.84 | 793.65 | 0 |
| 1741627800 | 813.85 | -24.44 | -2.92 | 838.05 | 841.95 | 809.65 | 0 |
| 1741368600 | 838.29 | -3.65 | -0.43 | 841.45 | 844.94 | 831.14 | 0 |
| 1741282200 | 841.94 | 20.62 | 2.51 | 821.65 | 845.06 | 821.65 | 0 |
| 1741195800 | 821.32 | 40.04 | 5.12 | 783.19 | 826.15 | 783.19 | 0 |
| 1741109400 | 781.28 | -33.22 | -4.08 | 814.37 | 814.37 | 775.67 | 0 |
| 1741023000 | 814.5 | 12.63 | 1.58 | 801.67 | 820.47 | 794.18 | 0 |
| 1740763800 | 801.87 | -1.39 | -0.17 | 803.15 | 803.15 | 792.94 | 0 |
| 1740677400 | 803.26 | -2.72 | -0.34 | 805.76 | 807.76 | 796.21 | 0 |
| 1740591000 | 805.98 | 19.14 | 2.43 | 786.86 | 805.98 | 786.86 | 0 |
| 1740504600 | 786.84 | 12.69 | 1.64 | 774.03 | 793.65 | 772.77 | 0 |
| 1740418200 | 774.15 | 3.65 | 0.47 | 770.29 | 778.32 | 765.7 | 0 |
| 1740159000 | 770.5 | 5.86 | 0.77 | 764.73 | 770.6 | 763.62 | 0 |
| 1740072600 | 764.64 | 0.05 | 0.01 | 764.49 | 772.21 | 763.82 | 0 |
| 1739986200 | 764.59 | -12.4 | -1.60 | 776.65 | 779.58 | 763.96 | 0 |
| 1739899800 | 776.99 | 14.76 | 1.94 | 762.14 | 776.99 | 762.14 | 0 |
| 1739813400 | 762.23 | 5.91 | 0.78 | 756.01 | 768 | 756.01 | 0 |
| 1739554200 | 756.32 | 5.11 | 0.68 | 751.13 | 758.16 | 749.77 | 0 |
| 1739467800 | 751.21 | -2.79 | -0.37 | 753.99 | 758.73 | 747.68 | 0 |
| 1739381400 | 754 | 8.29 | 1.11 | 745.66 | 757.45 | 745.66 | 0 |
| 1739295000 | 745.71 | 11.04 | 1.50 | 734.54 | 745.71 | 731.3 | 0 |
| 1739208600 | 734.67 | -3.39 | -0.46 | 737.76 | 739.45 | 733.51 | 0 |
| 1738949400 | 738.06 | 0.2 | 0.03 | 737.65 | 740.74 | 733.91 | 0 |
| 1738863000 | 737.86 | 26.14 | 3.67 | 711.87 | 738.2 | 711.87 | 0 |
| 1738776600 | 711.72 | 4.62 | 0.65 | 706.81 | 717.64 | 706.81 | 0 |
| 1738690200 | 707.1 | 11.53 | 1.66 | 695.52 | 707.12 | 693.1 | 0 |
| 1738603800 | 695.57 | -12.32 | -1.74 | 707.09 | 707.09 | 687.2 | 0 |
| 1738344600 | 707.89 | -4.36 | -0.61 | 712.13 | 715.68 | 706.82 | 0 |
| 1738258200 | 712.25 | 0.56 | 0.08 | 711.66 | 715.81 | 707.29 | 0 |
| 1738171800 | 711.69 | 7.41 | 1.05 | 704.19 | 712.7 | 703.22 | 0 |
| 1738085400 | 704.28 | 2.29 | 0.33 | 701.9 | 707.62 | 699.68 | 0 |
| 1737999000 | 701.99 | 0.47 | 0.07 | 700.94 | 704.79 | 695.67 | 0 |
| 1737739800 | 701.52 | 2.43 | 0.35 | 699.04 | 706.27 | 699.04 | 0 |
| 1737653400 | 699.09 | 13.72 | 2.00 | 685.5 | 699.38 | 685.5 | 0 |
| 1737567000 | 685.37 | -6.89 | -1.00 | 692.16 | 693.48 | 683.82 | 0 |
| 1737480600 | 692.26 | -1.1 | -0.16 | 693.26 | 693.88 | 688.69 | 0 |
| 1737394200 | 693.36 | 7.97 | 1.16 | 685.14 | 695.85 | 685.14 | 0 |
| 1737135000 | 685.39 | 4.12 | 0.60 | 681.27 | 687.67 | 681.27 | 0 |
| 1737048600 | 681.27 | -0.11 | -0.02 | 681.3 | 686.47 | 679.77 | 0 |
| 1736962200 | 681.38 | 8.07 | 1.20 | 673.32 | 683.36 | 672.79 | 0 |
| 1736875800 | 673.31 | 10.96 | 1.65 | 662.30999 | 676.57 | 662.30999 | 0 |
| 1736789400 | 662.35 | 4.05 | 0.62 | 658.04 | 662.41 | 653.89 | 0 |
| 1736530200 | 658.29999 | -2.12 | -0.32 | 660.46 | 665.66 | 656.84 | 0 |
| 1736443800 | 660.41999 | 3.07 | 0.47 | 657.08 | 660.75 | 649.29999 | 0 |
| 1736357400 | 657.35 | 3.92 | 0.60 | 653.88 | 662.41 | 651.29999 | 0 |
| 1736271000 | 653.42999 | 2.01 | 0.31 | 651.25 | 656.36 | 642.29999 | 0 |
| 1736184600 | 651.41999 | 14.36 | 2.25 | 636.82 | 651.6 | 636.82 | 0 |
| 1735925400 | 637.05999 | -1.55 | -0.24 | 638.47 | 640.76 | 634.98 | 0 |
| 1735839000 | 638.61 | -2.91 | -0.45 | 641.35 | 645.44 | 621.32 | 0 |
| 1735666200 | 641.52 | 2.89 | 0.45 | 638.5 | 641.83 | 637.84 | 0 |
| 1735579800 | 638.63 | 2.08 | 0.33 | 636.12 | 641.73 | 633.23 | 0 |
| 1735320600 | 636.54999 | 7.82 | 1.24 | 628.51 | 636.59 | 628.37 | 0 |
| 1735061400 | 628.73 | 0.17 | 0.03 | 628.49 | 630.49 | 628.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
