Euronext Eurozone Consumer Staples NR (CSTAN)
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 | -38.1 | -1.69932250108 | 2242.07 | 2272.58 | 2202.63 | 0 | 0 | IX |
| 4 | -116.77 | -5.03158475314 | 2320.74 | 2320.74 | 2202.63 | 0 | 0 | IX |
| 12 | -256.13 | -10.4113653917 | 2460.1 | 2485.33 | 2202.63 | 0 | 0 | IX |
| 26 | -256.06 | -10.4088161526 | 2460.03 | 2485.87 | 2202.63 | 0 | 0 | IX |
| 52 | -256.06 | -10.4088161526 | 2460.03 | 2485.87 | 2202.63 | 0 | 0 | IX |
| 156 | -256.06 | -10.4088161526 | 2460.03 | 2485.87 | 2202.63 | 0 | 0 | IX |
| 260 | -256.06 | -10.4088161526 | 2460.03 | 2485.87 | 2202.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 2214.33 | -10.23 | -0.46 | 2224 | 2224 | 2204.68 | 0 |
| 1736530200 | 2224.56 | -45.52 | -2.01 | 2271.2 | 2271.76 | 2224.16 | 0 |
| 1736443800 | 2270.08 | 18.17 | 0.81 | 2252.03 | 2272.58 | 2252.03 | 0 |
| 1736357400 | 2251.91 | -14.46 | -0.64 | 2266.13 | 2266.13 | 2237.18 | 0 |
| 1736271000 | 2266.37 | 22.2 | 0.99 | 2242.07 | 2270.88 | 2239.33 | 0 |
| 1736184600 | 2244.17 | -6.16 | -0.27 | 2250.6 | 2250.6 | 2224.32 | 0 |
| 1735925400 | 2250.33 | -26.64 | -1.17 | 2275.93 | 2279.32 | 2248.01 | 0 |
| 1735839000 | 2276.9699 | 7.44 | 0.33 | 2269.13 | 2279.7 | 2258.44 | 0 |
| 1735666200 | 2269.53 | 13.63 | 0.60 | 2255.15 | 2269.53 | 2249.26 | 0 |
| 1735579800 | 2255.9 | -17.87 | -0.79 | 2273.76 | 2274.17 | 2251.71 | 0 |
| 1735320600 | 2273.77 | 14.7 | 0.65 | 2256.26 | 2273.77 | 2247.36 | 0 |
| 1735061400 | 2259.07 | 5.36 | 0.24 | 2253.71 | 2265.23 | 2253.71 | 0 |
| 1734975000 | 2253.71 | -3.87 | -0.17 | 2256.93 | 2261.2399 | 2239.73 | 0 |
| 1734715800 | 2257.58 | -11.66 | -0.51 | 2267.11 | 2267.11 | 2243.92 | 0 |
| 1734629400 | 2269.2399 | -11.47 | -0.50 | 2274.44 | 2274.45 | 2256.9 | 0 |
| 1734543000 | 2280.71 | -24.46 | -1.06 | 2304.81 | 2304.81 | 2279 | 0 |
| 1734456600 | 2305.17 | -15.51 | -0.67 | 2320.7399 | 2320.7399 | 2296.58 | 0 |
| 1734370200 | 2320.68 | -12.14 | -0.52 | 2332.41 | 2332.41 | 2309.53 | 0 |
| 1734111000 | 2332.82 | -0.69 | -0.03 | 2333.52 | 2338.2199 | 2327.94 | 0 |
| 1734024600 | 2333.51 | 12.9 | 0.56 | 2320.88 | 2333.51 | 2311.81 | 0 |
| 1733938200 | 2320.61 | 3.84 | 0.17 | 2317.12 | 2326.85 | 2313.38 | 0 |
| 1733851800 | 2316.77 | 3.27 | 0.14 | 2313.29 | 2321.69 | 2310.84 | 0 |
| 1733765400 | 2313.5 | 0.51 | 0.02 | 2312.86 | 2317.28 | 2299.76 | 0 |
| 1733506200 | 2312.9899 | -7.77 | -0.33 | 2320.62 | 2330.3 | 2311.43 | 0 |
| 1733419800 | 2320.76 | 6.31 | 0.27 | 2314.21 | 2322.42 | 2311.55 | 0 |
| 1733333400 | 2314.45 | -8.92 | -0.38 | 2322.15 | 2323.07 | 2307.45 | 0 |
| 1733247000 | 2323.37 | -4.89 | -0.21 | 2328.29 | 2336.54 | 2321.27 | 0 |
| 1733160600 | 2328.26 | 6.33 | 0.27 | 2321.93 | 2339.9 | 2315.61 | 0 |
| 1732901400 | 2321.93 | -2.79 | -0.12 | 2324.18 | 2324.18 | 2306.42 | 0 |
| 1732815000 | 2324.7199 | -1.61 | -0.07 | 2326.37 | 2336.68 | 2319.53 | 0 |
| 1732728600 | 2326.33 | 11.27 | 0.49 | 2317.7 | 2330.1 | 2317.68 | 0 |
| 1732642200 | 2315.06 | -21.95 | -0.94 | 2331 | 2331 | 2311.64 | 0 |
| 1732555800 | 2337.01 | -1.56 | -0.07 | 2342.4 | 2354.42 | 2332.4 | 0 |
| 1732296600 | 2338.57 | 37.97 | 1.65 | 2300.85 | 2339.83 | 2300.85 | 0 |
| 1732210200 | 2300.6 | -11.03 | -0.48 | 2311.7199 | 2311.7199 | 2291.68 | 0 |
| 1732123800 | 2311.63 | -5.96 | -0.26 | 2317.71 | 2327.29 | 2303.89 | 0 |
| 1732037400 | 2317.59 | -5.57 | -0.24 | 2323.26 | 2329.02 | 2300.08 | 0 |
| 1731951000 | 2323.16 | 4.94 | 0.21 | 2318.2199 | 2325.75 | 2312.43 | 0 |
| 1731691800 | 2318.2199 | -16.54 | -0.71 | 2331.98 | 2332.44 | 2316.79 | 0 |
| 1731605400 | 2334.76 | -19.79 | -0.84 | 2317.78 | 2341.46 | 2310.31 | 0 |
| 1731519000 | 2354.55 | 0 | 0.00 | 2354.55 | 2354.55 | 2354.55 | 0 |
| 1731432600 | 2354.55 | 0 | 0.00 | 2354.55 | 2354.55 | 2354.55 | 0 |
| 1731346200 | 2354.55 | 9.1 | 0.39 | 2345.69 | 2363.2 | 2345.69 | 0 |
| 1731087000 | 2345.45 | -1.38 | -0.06 | 2347.1 | 2351.55 | 2341.52 | 0 |
| 1731000600 | 2346.83 | 13.67 | 0.59 | 2338.21 | 2354.2 | 2338.07 | 0 |
| 1730914200 | 2333.16 | -39.78 | -1.68 | 2373.71 | 2413.89 | 2326.96 | 0 |
| 1730827800 | 2372.94 | -0.48 | -0.02 | 2373.76 | 2381.5 | 2366.42 | 0 |
| 1730741400 | 2373.42 | -13.21 | -0.55 | 2386.39 | 2392.43 | 2373.42 | 0 |
| 1730482200 | 2386.63 | 17.66 | 0.75 | 2369.04 | 2390.3 | 2362.58 | 0 |
| 1730395800 | 2368.9699 | -50.5 | -2.09 | 2407.81 | 2407.81 | 2361.07 | 0 |
| 1730309400 | 2419.4699 | -42.62 | -1.73 | 2463.64 | 2463.64 | 2418.75 | 0 |
| 1730223000 | 2462.09 | -15.11 | -0.61 | 2477.05 | 2485.33 | 2459.41 | 0 |
| 1730136600 | 2477.2 | 18.23 | 0.74 | 2459.58 | 2480.5 | 2459.58 | 0 |
| 1729873800 | 2458.9699 | -2.82 | -0.11 | 2461.78 | 2461.78 | 2443.34 | 0 |
| 1729787400 | 2461.79 | 26.21 | 1.08 | 2435.78 | 2483.43 | 2435.78 | 0 |
| 1729701000 | 2435.58 | -13.63 | -0.56 | 2448.55 | 2465.65 | 2434.98 | 0 |
| 1729614600 | 2449.21 | -13.71 | -0.56 | 2460.1 | 2460.1 | 2438.07 | 0 |
| 1729528200 | 2462.92 | -22.08 | -0.89 | 2484.93 | 2485.87 | 2461.52 | 0 |
| 1729269000 | 2485 | 5.66 | 0.23 | 2479.34 | 2485.38 | 2466.61 | 0 |
| 1729182600 | 2479.34 | 4.47 | 0.18 | 2461.23 | 2485.59 | 2457.17 | 0 |
| 1729096200 | 2474.87 | 0 | 0.00 | 2474.87 | 2474.87 | 2474.87 | 0 |
| 1729009800 | 2474.87 | 18.4 | 0.75 | 2457.8 | 2483.8 | 2457.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
