Euronext BeNeLux Low Risk 20 EW NR (EBLRN)
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 | 39.1 | 1.00956113783 | 3872.97 | 3912.07 | 3847.59 | 0 | 0 | IX |
| 4 | -45.43 | -1.1479469362 | 3957.5 | 4034.9 | 3847.59 | 0 | 0 | IX |
| 12 | -141.57 | -3.49241669216 | 4053.64 | 4147.46 | 3847.59 | 0 | 0 | IX |
| 26 | -45.13 | -1.14045284545 | 3957.2 | 4147.46 | 3749.48 | 0 | 0 | IX |
| 52 | 290.08 | 8.00885700954 | 3621.99 | 4147.46 | 3555.59 | 0 | 0 | IX |
| 156 | -184.4 | -4.50143660273 | 4096.47 | 4206.2 | 3098.56 | 0 | 0 | IX |
| 260 | 756.83 | 23.9864479406 | 3155.24 | 4206.2 | 2098.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 3889.42 | 16.03 | 0.41 | 3880.75 | 3900.65 | 3880.75 | 0 |
| 1734975000 | 3873.39 | -11.1 | -0.29 | 3871.82 | 3879.2 | 3856.88 | 0 |
| 1734715800 | 3884.49 | -6.48 | -0.17 | 3872.97 | 3886.31 | 3847.59 | 0 |
| 1734629400 | 3890.97 | -36.77 | -0.94 | 3895.25 | 3908.46 | 3880.05 | 0 |
| 1734543000 | 3927.74 | -7.83 | -0.20 | 3940.09 | 3943.37 | 3925.32 | 0 |
| 1734456600 | 3935.57 | -28.65 | -0.72 | 3948.51 | 3955.2 | 3934.47 | 0 |
| 1734370200 | 3964.22 | -30.89 | -0.77 | 3986.86 | 3990.64 | 3954.35 | 0 |
| 1734111000 | 3995.11 | 6.89 | 0.17 | 3987.96 | 4011.85 | 3986.72 | 0 |
| 1734024600 | 3988.22 | -3.05 | -0.08 | 3989.07 | 3994.4 | 3981.94 | 0 |
| 1733938200 | 3991.27 | -7.13 | -0.18 | 3996.36 | 4010.56 | 3985.8 | 0 |
| 1733851800 | 3998.4 | -15.53 | -0.39 | 4003.62 | 4005.42 | 3988.85 | 0 |
| 1733765400 | 4013.93 | -1.71 | -0.04 | 4024.74 | 4029.6 | 4003.82 | 0 |
| 1733506200 | 4015.64 | -9.65 | -0.24 | 4031.69 | 4034.9 | 4011.76 | 0 |
| 1733419800 | 4025.29 | 23.7 | 0.59 | 3999.72 | 4025.29 | 3999.72 | 0 |
| 1733333400 | 4001.59 | 7.03 | 0.18 | 3998.54 | 4009.96 | 3994.42 | 0 |
| 1733247000 | 3994.56 | 0.24 | 0.01 | 4002.66 | 4009.86 | 3989.38 | 0 |
| 1733160600 | 3994.32 | 17.71 | 0.45 | 3974.09 | 4011.41 | 3972.87 | 0 |
| 1732901400 | 3976.61 | 12.59 | 0.32 | 3957.5 | 3977.94 | 3953.98 | 0 |
| 1732815000 | 3964.02 | 0.38 | 0.01 | 3972.41 | 3978.94 | 3956.2 | 0 |
| 1732728600 | 3963.64 | 13.18 | 0.33 | 3956.46 | 3966.11 | 3949.29 | 0 |
| 1732642200 | 3950.46 | -40.51 | -1.02 | 3971.63 | 3972.71 | 3949.7 | 0 |
| 1732555800 | 3990.97 | -6.23 | -0.16 | 4013.91 | 4016.32 | 3982.4 | 0 |
| 1732296600 | 3997.2 | 42.35 | 1.07 | 3969.63 | 4000.24 | 3947.55 | 0 |
| 1732210200 | 3954.85 | 9.2 | 0.23 | 3942.53 | 3960.2 | 3923.92 | 0 |
| 1732123800 | 3945.65 | -13.27 | -0.34 | 3975.36 | 3975.39 | 3940.41 | 0 |
| 1732037400 | 3958.92 | -20.73 | -0.52 | 3979.56 | 3993.08 | 3919.69 | 0 |
| 1731951000 | 3979.65 | 30.47 | 0.77 | 3965.93 | 3979.65 | 3955.03 | 0 |
| 1731691800 | 3949.18 | -24.73 | -0.62 | 3960.94 | 3980.9 | 3948.3 | 0 |
| 1731605400 | 3973.91 | 26.18 | 0.66 | 3953.02 | 3978.39 | 3937.41 | 0 |
| 1731519000 | 3947.73 | 0 | 0.00 | 3947.73 | 3947.73 | 3947.73 | 0 |
| 1731432600 | 3947.73 | -87.23 | -2.16 | 4009.27 | 4009.37 | 3946.39 | 0 |
| 1731346200 | 4034.96 | 21.49 | 0.54 | 4032.89 | 4048.23 | 4031.64 | 0 |
| 1731087000 | 4013.47 | -13.68 | -0.34 | 4031.99 | 4034.15 | 3998.73 | 0 |
| 1731000600 | 4027.15 | 18.96 | 0.47 | 4026.35 | 4046.15 | 4026.35 | 0 |
| 1730914200 | 4008.19 | -11.22 | -0.28 | 4050.03 | 4099.56 | 3997.9 | 0 |
| 1730827800 | 4019.41 | -2.79 | -0.07 | 4029.58 | 4036.77 | 4006.73 | 0 |
| 1730741400 | 4022.2 | -12.65 | -0.31 | 4029.51 | 4046.36 | 4022.2 | 0 |
| 1730482200 | 4034.85 | 45.69 | 1.15 | 3993.83 | 4046.85 | 3993.83 | 0 |
| 1730395800 | 3989.16 | -30.22 | -0.75 | 3986.23 | 4001.31 | 3969.49 | 0 |
| 1730309400 | 4019.38 | -60.79 | -1.49 | 4066.38 | 4067.83 | 4017.44 | 0 |
| 1730223000 | 4080.17 | -16.07 | -0.39 | 4110.63 | 4117.9 | 4075.54 | 0 |
| 1730136600 | 4096.24 | 19.12 | 0.47 | 4092.91 | 4100.68 | 4067.28 | 0 |
| 1729873800 | 4077.12 | 6.45 | 0.16 | 4063.96 | 4084.17 | 4055.1 | 0 |
| 1729787400 | 4070.67 | 12.2 | 0.30 | 4067.43 | 4092.38 | 4067.36 | 0 |
| 1729701000 | 4058.47 | -25.2 | -0.62 | 4073.21 | 4089.04 | 4049.84 | 0 |
| 1729614600 | 4083.67 | -12.83 | -0.31 | 4095.9 | 4101.04 | 4060.79 | 0 |
| 1729528200 | 4096.5 | -30.23 | -0.73 | 4117.24 | 4130.06 | 4096.5 | 0 |
| 1729269000 | 4126.7299 | -8.27 | -0.20 | 4127.4799 | 4137.66 | 4114.05 | 0 |
| 1729182600 | 4135 | 22.44 | 0.55 | 4119.9399 | 4147.46 | 4115.99 | 0 |
| 1729096200 | 4112.56 | -4.6 | -0.11 | 4114.96 | 4124.57 | 4100.6899 | 0 |
| 1729009800 | 4117.16 | 11.71 | 0.29 | 4111.31 | 4126.47 | 4105.01 | 0 |
| 1728923400 | 4105.45 | 12.27 | 0.30 | 4091.69 | 4105.45 | 4081.75 | 0 |
| 1728664200 | 4093.18 | 14.4 | 0.35 | 4066.28 | 4095.18 | 4066.18 | 0 |
| 1728577800 | 4078.78 | 0 | 0.00 | 4078.78 | 4078.78 | 4078.78 | 0 |
| 1728491400 | 4078.78 | 23 | 0.57 | 4056.53 | 4081.34 | 4054.47 | 0 |
| 1728405000 | 4055.78 | -16.24 | -0.40 | 4046.7 | 4061.33 | 4032.9 | 0 |
| 1728318600 | 4072.02 | 3.39 | 0.08 | 4080.18 | 4088 | 4063.29 | 0 |
| 1728059400 | 4068.63 | 16.54 | 0.41 | 4053.64 | 4076.35 | 4053.64 | 0 |
| 1727973000 | 4052.09 | -33.28 | -0.81 | 4081.02 | 4085.39 | 4045.38 | 0 |
| 1727886600 | 4085.37 | -0.92 | -0.02 | 4096.52 | 4103.57 | 4074.41 | 0 |
| 1727800200 | 4086.29 | 5.24 | 0.13 | 4091.69 | 4108.21 | 4070.79 | 0 |
| 1727713800 | 4081.05 | -40.7 | -0.99 | 4111.14 | 4114.5 | 4077.93 | 0 |
| 1727454600 | 4121.75 | 28.69 | 0.70 | 4096.79 | 4126.15 | 4096.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
