ENX CCY RT TEZ 0821 (ERXTZ)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 3.003003003 | 0.666 | 0.7295 | 0.666 | 0 | 0 | IX |
| 4 | -0.206 | -23.0941704036 | 0.892 | 0.92 | 0.649 | 0 | 0 | IX |
| 12 | -0.658 | -48.9583333333 | 1.344 | 1.4888 | 0.649 | 0 | 0 | IX |
| 26 | 0.002 | 0.292397660819 | 0.684 | 1.809 | 0.587 | 0 | 0 | IX |
| 52 | -0.5809 | -45.85207988 | 1.2669 | 1.809 | 0.0214 | 0 | 0 | IX |
| 156 | -0.1184 | -14.7190452511 | 0.8044 | 1.809 | 0.0214 | 0 | 0 | IX |
| 260 | -0.1184 | -14.7190452511 | 0.8044 | 1.809 | 0.0214 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 0.6877 | -0.0193 | -2.73 | 0.7084 | 0.7084 | 0.6815 | 0 |
| 1742491800 | 0.707 | -0.0115 | -1.60 | 0.725 | 0.7295 | 0.705 | 0 |
| 1742405400 | 0.7185 | 0.0357 | 5.23 | 0.6974 | 0.7295 | 0.6974 | 0 |
| 1742319000 | 0.6828 | -0.0313 | -4.38 | 0.715 | 0.715 | 0.6811 | 0 |
| 1742232600 | 0.7141 | 0.0131 | 1.87 | 0.706 | 0.716 | 0.6879 | 0 |
| 1741973400 | 0.701 | 0.031 | 4.63 | 0.666 | 0.7074 | 0.666 | 0 |
| 1741887000 | 0.67 | -0.0158 | -2.30 | 0.6895 | 0.6984 | 0.6685 | 0 |
| 1741800600 | 0.6858 | 0.0218 | 3.28 | 0.6821 | 0.707 | 0.664 | 0 |
| 1741714200 | 0.664 | -0.011 | -1.63 | 0.655 | 0.679 | 0.649 | 0 |
| 1741627800 | 0.675 | -0.088 | -11.53 | 0.768 | 0.768 | 0.666 | 0 |
| 1741368600 | 0.763 | -0.0067 | -0.87 | 0.7707 | 0.7953 | 0.756 | 0 |
| 1741282200 | 0.7697 | 0.0076 | 1.00 | 0.773 | 0.795 | 0.7684 | 0 |
| 1741195800 | 0.7621 | 0.0448 | 6.25 | 0.7428 | 0.769 | 0.7383 | 0 |
| 1741109400 | 0.7173 | -0.0818 | -10.24 | 0.746 | 0.746 | 0.68 | 0 |
| 1741023000 | 0.7991 | 0.0371 | 4.87 | 0.7645 | 0.8447 | 0.7645 | 0 |
| 1740763800 | 0.762 | -0.0051 | -0.66 | 0.746 | 0.7663 | 0.6969 | 0 |
| 1740677400 | 0.7671 | -0.0089 | -1.15 | 0.764 | 0.7879 | 0.761 | 0 |
| 1740591000 | 0.776 | -0.0015 | -0.19 | 0.783 | 0.7903 | 0.755 | 0 |
| 1740504600 | 0.7775 | -0.0485 | -5.87 | 0.8107 | 0.8107 | 0.727 | 0 |
| 1740418200 | 0.826 | -0.063 | -7.09 | 0.863 | 0.863 | 0.8139 | 0 |
| 1740159000 | 0.889 | 0.012 | 1.37 | 0.892 | 0.92 | 0.88 | 0 |
| 1740072600 | 0.877 | 0.015 | 1.74 | 0.872 | 0.882 | 0.864 | 0 |
| 1739986200 | 0.862 | 0.032 | 3.86 | 0.849 | 0.8701 | 0.849 | 0 |
| 1739899800 | 0.83 | -0.06 | -6.74 | 0.8949 | 0.8949 | 0.8267 | 0 |
| 1739813400 | 0.89 | -0.015 | -1.66 | 0.912 | 0.922 | 0.8845 | 0 |
| 1739554200 | 0.905 | 0.023 | 2.61 | 0.893 | 0.915 | 0.89 | 0 |
| 1739467800 | 0.882 | 0.005 | 0.57 | 0.902 | 0.911 | 0.875 | 0 |
| 1739381400 | 0.877 | 0 | 0.00 | 0.877 | 0.877 | 0.877 | 0 |
| 1739295000 | 0.877 | -0.006 | -0.68 | 0.889 | 0.928 | 0.868 | 0 |
| 1739208600 | 0.883 | 0.036 | 4.25 | 0.8264 | 0.901 | 0.8264 | 0 |
| 1738949400 | 0.847 | 0.0123 | 1.47 | 0.832 | 0.88 | 0.8174 | 0 |
| 1738863000 | 0.8347 | -0.0369 | -4.23 | 0.87 | 0.885 | 0.8239 | 0 |
| 1738776600 | 0.8716 | -0.0171 | -1.92 | 0.87 | 0.912 | 0.87 | 0 |
| 1738690200 | 0.8887 | 0.0027 | 0.30 | 0.918 | 0.918 | 0.842 | 0 |
| 1738603800 | 0.886 | -0.232 | -20.75 | 1.08 | 1.08 | 0.797 | 0 |
| 1738344600 | 1.118 | 0.01 | 0.99 | 1.0981 | 1.135 | 1.075 | 0 |
| 1738258200 | 1.107 | 0.05 | 4.93 | 1.085 | 1.1264 | 1.08 | 0 |
| 1738171800 | 1.055 | -0.03 | -2.94 | 1.063 | 1.088 | 1.0398 | 0 |
| 1738085400 | 1.087 | 0.02 | 1.59 | 1.111 | 1.111 | 1.075 | 0 |
| 1737999000 | 1.07 | -0.11 | -9.17 | 1.158 | 1.158 | 1.0132 | 0 |
| 1737739800 | 1.178 | 0 | 0.08 | 1.1419 | 1.1981 | 1.1419 | 0 |
| 1737653400 | 1.177 | -0.03 | -2.40 | 1.188 | 1.198 | 1.1366 | 0 |
| 1737567000 | 1.206 | -0.05 | -3.74 | 1.223 | 1.223 | 1.1881 | 0 |
| 1737480600 | 1.2528 | 0 | 0.00 | 1.2528 | 1.2528 | 1.2528 | 0 |
| 1737394200 | 1.2528 | -0.15 | -10.83 | 1.421 | 1.421 | 1.2105 | 0 |
| 1737135000 | 1.405 | 0.02 | 1.44 | 1.366 | 1.4217 | 1.366 | 0 |
| 1737048600 | 1.385 | 0.06 | 4.84 | 1.339 | 1.4 | 1.33 | 0 |
| 1736962200 | 1.321 | 0.05 | 3.77 | 1.2669 | 1.339 | 1.2548 | 0 |
| 1736875800 | 1.273 | 0.08 | 6.27 | 1.221 | 1.2755 | 1.221 | 0 |
| 1736789400 | 1.1979 | -0.07 | -5.24 | 1.29 | 1.29 | 1.1637 | 0 |
| 1736530200 | 1.2641 | -0.03 | -2.46 | 1.266 | 1.292 | 1.238 | 0 |
| 1736443800 | 1.296 | 0.02 | 1.90 | 1.295 | 1.298 | 1.242 | 0 |
| 1736357400 | 1.2718 | -0.07 | -5.48 | 1.3369 | 1.3426 | 1.26 | 0 |
| 1736271000 | 1.3455 | -0.11 | -7.84 | 1.439 | 1.471 | 1.3408 | 0 |
| 1736184600 | 1.46 | 0.03 | 1.88 | 1.4354 | 1.4887999 | 1.4354 | 0 |
| 1735925400 | 1.433 | 0.06 | 4.07 | 1.371 | 1.4414 | 1.36 | 0 |
| 1735839000 | 1.377 | 0.05 | 4.00 | 1.369 | 1.4048 | 1.3551 | 0 |
| 1735666200 | 1.324 | 0.04 | 2.95 | 1.389 | 1.389 | 1.31 | 0 |
| 1735579800 | 1.286 | -0.04 | -2.72 | 1.353 | 1.381 | 1.27 | 0 |
| 1735320600 | 1.322 | -0.12 | -8.39 | 1.344 | 1.3989 | 1.309 | 0 |
| 1735061400 | 1.443 | 0.14 | 10.91 | 1.355 | 1.46 | 1.327 | 0 |
| 1734975000 | 1.301 | 0.09 | 7.17 | 1.221 | 1.339 | 1.221 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
