Euronext Eurozone Consumer Discretionary GR (CDISG)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 43.15 | 0.823959166761 | 5236.91 | 5280.69 | 5180.42 | 0 | 0 | IX |
| 4 | 239.32 | 4.74771561318 | 5040.74 | 5414.86 | 5021.42 | 0 | 0 | IX |
| 12 | -55.83 | -1.0463109247 | 5335.89 | 5414.86 | 4896.73 | 0 | 0 | IX |
| 26 | -55.83 | -1.0463109247 | 5335.89 | 5414.86 | 4896.73 | 0 | 0 | IX |
| 52 | -55.83 | -1.0463109247 | 5335.89 | 5414.86 | 4896.73 | 0 | 0 | IX |
| 156 | -55.83 | -1.0463109247 | 5335.89 | 5414.86 | 4896.73 | 0 | 0 | IX |
| 260 | -55.83 | -1.0463109247 | 5335.89 | 5414.86 | 4896.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 5235.57 | 7.82 | 0.15 | 5233.15 | 5248.03 | 5232.41 | 0 |
| 1734975000 | 5227.75 | -22.9 | -0.44 | 5248.4399 | 5248.4399 | 5208.11 | 0 |
| 1734715800 | 5250.65 | 10.21 | 0.19 | 5236.91 | 5264.82 | 5180.42 | 0 |
| 1734629400 | 5240.4399 | -74.8 | -1.41 | 5305.96 | 5305.96 | 5235.5 | 0 |
| 1734543000 | 5315.24 | 0.63 | 0.01 | 5316.08 | 5332.7 | 5306.11 | 0 |
| 1734456600 | 5314.61 | 6.85 | 0.13 | 5304.18 | 5346.28 | 5276.05 | 0 |
| 1734370200 | 5307.76 | -53.4 | -1.00 | 5384.71 | 5384.71 | 5290.1899 | 0 |
| 1734111000 | 5361.16 | -12.83 | -0.24 | 5371.88 | 5411.28 | 5347.4799 | 0 |
| 1734024600 | 5373.99 | 20.42 | 0.38 | 5356.31 | 5383.34 | 5342.65 | 0 |
| 1733938200 | 5353.57 | 0.03 | 0.00 | 5345.56 | 5373.06 | 5303.52 | 0 |
| 1733851800 | 5353.54 | -36.22 | -0.67 | 5394.82 | 5394.82 | 5346.93 | 0 |
| 1733765400 | 5389.76 | 46.72 | 0.87 | 5343.55 | 5414.86 | 5343.55 | 0 |
| 1733506200 | 5343.04 | 88.17 | 1.68 | 5253.15 | 5356.11 | 5253.15 | 0 |
| 1733419800 | 5254.87 | 36.57 | 0.70 | 5218.78 | 5260.9399 | 5218.76 | 0 |
| 1733333400 | 5218.3 | 43.88 | 0.85 | 5174.4399 | 5232.75 | 5174.4399 | 0 |
| 1733247000 | 5174.42 | 22.17 | 0.43 | 5161.86 | 5210.8 | 5152.4 | 0 |
| 1733160600 | 5152.25 | 73.75 | 1.45 | 5084.6899 | 5152.49 | 5048.54 | 0 |
| 1732901400 | 5078.5 | 34.95 | 0.69 | 5040.74 | 5078.5 | 5021.42 | 0 |
| 1732815000 | 5043.55 | -6.83 | -0.14 | 5051.85 | 5082.24 | 5038.95 | 0 |
| 1732728600 | 5050.38 | -25.72 | -0.51 | 5075.59 | 5075.59 | 5019.6 | 0 |
| 1732642200 | 5076.1 | -22.37 | -0.44 | 5090.2299 | 5110.18 | 5036.38 | 0 |
| 1732555800 | 5098.47 | 52.19 | 1.03 | 5055.34 | 5123.35 | 5055.34 | 0 |
| 1732296600 | 5046.28 | 86.2 | 1.74 | 4968.74 | 5051.2 | 4944.17 | 0 |
| 1732210200 | 4960.08 | 6.39 | 0.13 | 4953.51 | 4961.1899 | 4896.7299 | 0 |
| 1732123800 | 4953.6899 | -28.21 | -0.57 | 4984.97 | 5008.74 | 4951.3 | 0 |
| 1732037400 | 4981.9 | -49.04 | -0.97 | 5030.78 | 5043.97 | 4918.78 | 0 |
| 1731951000 | 5030.9399 | 4.23 | 0.08 | 5026.71 | 5050.57 | 4997.87 | 0 |
| 1731691800 | 5026.71 | -42.52 | -0.84 | 5061.37 | 5090.27 | 5017.05 | 0 |
| 1731605400 | 5069.2299 | 58.94 | 1.18 | 5003.1899 | 5075.38 | 4981.95 | 0 |
| 1731519000 | 5010.29 | 0 | 0.00 | 5010.29 | 5010.29 | 5010.29 | 0 |
| 1731432600 | 5010.29 | -135.61 | -2.64 | 5132.6899 | 5132.6899 | 4988.6 | 0 |
| 1731346200 | 5145.9 | 25.2 | 0.49 | 5136.7 | 5186.67 | 5136.7 | 0 |
| 1731087000 | 5120.7 | -78.05 | -1.50 | 5198.9399 | 5202.49 | 5095.6899 | 0 |
| 1731000600 | 5198.75 | 89.71 | 1.76 | 5110.16 | 5222.5 | 5101.39 | 0 |
| 1730914200 | 5109.04 | -49.79 | -0.97 | 5166.95 | 5244.25 | 5089.86 | 0 |
| 1730827800 | 5158.83 | -3.74 | -0.07 | 5163.76 | 5177.33 | 5130.04 | 0 |
| 1730741400 | 5162.57 | -27.47 | -0.53 | 5189.5 | 5223.2299 | 5162.57 | 0 |
| 1730482200 | 5190.04 | 36.31 | 0.70 | 5153.97 | 5207.82 | 5150.29 | 0 |
| 1730395800 | 5153.7299 | -52.13 | -1.00 | 5207.99 | 5207.99 | 5121.59 | 0 |
| 1730309400 | 5205.86 | -83.07 | -1.57 | 5288.47 | 5288.47 | 5164.21 | 0 |
| 1730223000 | 5288.93 | -29.27 | -0.55 | 5320.18 | 5358.72 | 5284.04 | 0 |
| 1730136600 | 5318.2 | 32.1 | 0.61 | 5293.4 | 5354.13 | 5292.06 | 0 |
| 1729873800 | 5286.1 | -0.01 | -0.00 | 5286.02 | 5294.7 | 5247.82 | 0 |
| 1729787400 | 5286.11 | 44.46 | 0.85 | 5254.27 | 5325.35 | 5254.27 | 0 |
| 1729701000 | 5241.65 | -16.16 | -0.31 | 5248.06 | 5266.62 | 5218.76 | 0 |
| 1729614600 | 5257.81 | 9.07 | 0.17 | 5249.87 | 5268.37 | 5215.43 | 0 |
| 1729528200 | 5248.74 | -60.81 | -1.15 | 5308.74 | 5324.81 | 5244.14 | 0 |
| 1729269000 | 5309.55 | 28.97 | 0.55 | 5276.62 | 5343.79 | 5276.62 | 0 |
| 1729182600 | 5280.58 | -20.1 | -0.38 | 5241.34 | 5304.45 | 5236.4399 | 0 |
| 1729096200 | 5300.68 | 0 | 0.00 | 5300.68 | 5300.68 | 5300.68 | 0 |
| 1729009800 | 5300.68 | -31.37 | -0.59 | 5333.38 | 5350.2 | 5292.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
