Euronext Eurozone Focus 40 PAB Decrement 5 (ES4P5)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -28.73 | -1.48114924396 | 1939.71 | 1973.96 | 1902.76 | 0 | 0 | IX |
| 4 | -13.57 | -0.705099893482 | 1924.55 | 1986.79 | 1902.76 | 0 | 0 | IX |
| 12 | 71.83 | 3.90560856918 | 1839.15 | 1986.79 | 1784.84 | 0 | 0 | IX |
| 26 | 86.88 | 4.76289677101 | 1824.1 | 1986.79 | 1730.88 | 0 | 0 | IX |
| 52 | 13.32 | 0.7019170979 | 1897.66 | 1986.79 | 1724.31 | 0 | 0 | IX |
| 156 | 329.13 | 20.8066504409 | 1581.85 | 1986.79 | 1354.44 | 0 | 0 | IX |
| 260 | 329.13 | 20.8066504409 | 1581.85 | 1986.79 | 1354.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1918.75 | -18.85 | -0.97 | 1935.88 | 1935.88 | 1906.56 | 0 |
| 1741282200 | 1937.6 | 1.52 | 0.08 | 1936.16 | 1947.57 | 1915 | 0 |
| 1741195800 | 1936.08 | 13.91 | 0.72 | 1922.75 | 1955.33 | 1922.16 | 0 |
| 1741109400 | 1922.17 | -43.91 | -2.23 | 1965.13 | 1965.13 | 1919.25 | 0 |
| 1741023000 | 1966.08 | 24.81 | 1.28 | 1939.71 | 1973.96 | 1931.97 | 0 |
| 1740763800 | 1941.27 | -5.57 | -0.29 | 1944.08 | 1944.08 | 1922.57 | 0 |
| 1740677400 | 1946.84 | -17.75 | -0.90 | 1962.5 | 1962.5 | 1936.55 | 0 |
| 1740591000 | 1964.59 | 21.21 | 1.09 | 1945.46 | 1969.31 | 1945.46 | 0 |
| 1740504600 | 1943.38 | -9.15 | -0.47 | 1947.58 | 1951.06 | 1937.08 | 0 |
| 1740418200 | 1952.53 | -7.68 | -0.39 | 1959.29 | 1962.7 | 1942.62 | 0 |
| 1740159000 | 1960.21 | 7.71 | 0.39 | 1952.63 | 1964.15 | 1952.28 | 0 |
| 1740072600 | 1952.5 | 0.31 | 0.02 | 1950.24 | 1965.55 | 1950.24 | 0 |
| 1739986200 | 1952.19 | -21.13 | -1.07 | 1973.04 | 1973.37 | 1947.82 | 0 |
| 1739899800 | 1973.32 | -2.6 | -0.13 | 1976.59 | 1979.03 | 1964.74 | 0 |
| 1739813400 | 1975.92 | 2.48 | 0.13 | 1972.48 | 1977.89 | 1966.2 | 0 |
| 1739554200 | 1973.44 | -9.19 | -0.46 | 1985.01 | 1986.79 | 1970.5 | 0 |
| 1739467800 | 1982.63 | 33.34 | 1.71 | 1957 | 1983.89 | 1957 | 0 |
| 1739381400 | 1949.29 | 0 | 0.00 | 1949.29 | 1949.29 | 1949.29 | 0 |
| 1739295000 | 1949.29 | 10.87 | 0.56 | 1938.17 | 1950.39 | 1938.1 | 0 |
| 1739208600 | 1938.42 | 13.9 | 0.72 | 1924.55 | 1940.35 | 1924.55 | 0 |
| 1738949400 | 1924.52 | -17.5 | -0.90 | 1941.04 | 1941.04 | 1921.56 | 0 |
| 1738863000 | 1942.02 | 25.92 | 1.35 | 1916.81 | 1944.25 | 1916.81 | 0 |
| 1738776600 | 1916.1 | -1.12 | -0.06 | 1916.64 | 1916.64 | 1905.15 | 0 |
| 1738690200 | 1917.22 | 2.07 | 0.11 | 1915.22 | 1920.73 | 1900.79 | 0 |
| 1738603800 | 1915.15 | -24.1 | -1.24 | 1926.55 | 1926.55 | 1901.15 | 0 |
| 1738344600 | 1939.25 | 1.06 | 0.05 | 1939.42 | 1950.11 | 1935.24 | 0 |
| 1738258200 | 1938.19 | 18.71 | 0.97 | 1920.31 | 1939.6 | 1920.31 | 0 |
| 1738171800 | 1919.48 | 10.82 | 0.57 | 1908.53 | 1924.43 | 1898.58 | 0 |
| 1738085400 | 1908.66 | -0.51 | -0.03 | 1908.71 | 1920.66 | 1907.07 | 0 |
| 1737999000 | 1909.17 | -8.81 | -0.46 | 1917.03 | 1919.94 | 1885.85 | 0 |
| 1737739800 | 1917.98 | -0.27 | -0.01 | 1920.63 | 1935.18 | 1914.13 | 0 |
| 1737653400 | 1918.25 | 1.57 | 0.08 | 1916.82 | 1918.91 | 1909.75 | 0 |
| 1737567000 | 1916.68 | 21.48 | 1.13 | 1899.34 | 1925.91 | 1898.99 | 0 |
| 1737480600 | 1895.2 | 0 | 0.00 | 1895.2 | 1895.2 | 1895.2 | 0 |
| 1737394200 | 1895.2 | 4.58 | 0.24 | 1889.61 | 1900.46 | 1885.15 | 0 |
| 1737135000 | 1890.62 | 12.94 | 0.69 | 1878.43 | 1894.88 | 1878.43 | 0 |
| 1737048600 | 1877.68 | 34.93 | 1.90 | 1844.61 | 1877.68 | 1844.61 | 0 |
| 1736962200 | 1842.75 | 16.26 | 0.89 | 1825.73 | 1849.7 | 1825.46 | 0 |
| 1736875800 | 1826.49 | 0.56 | 0.03 | 1827.21 | 1841.87 | 1823.74 | 0 |
| 1736789400 | 1825.93 | -11.11 | -0.60 | 1831.69 | 1831.69 | 1814.98 | 0 |
| 1736530200 | 1837.04 | -12.96 | -0.70 | 1849.59 | 1856.54 | 1835.08 | 0 |
| 1736443800 | 1850 | 9.54 | 0.52 | 1839.04 | 1851.1 | 1831.69 | 0 |
| 1736357400 | 1840.46 | -5.47 | -0.30 | 1846.09 | 1853.53 | 1829.2 | 0 |
| 1736271000 | 1845.93 | 12.46 | 0.68 | 1832.84 | 1852.22 | 1831.82 | 0 |
| 1736184600 | 1833.47 | 38.22 | 2.13 | 1796.37 | 1833.47 | 1796.37 | 0 |
| 1735925400 | 1795.25 | -23.5 | -1.29 | 1817.22 | 1817.46 | 1791.76 | 0 |
| 1735839000 | 1818.75 | 6.99 | 0.39 | 1811.26 | 1818.75 | 1795.61 | 0 |
| 1735666200 | 1811.76 | 8.99 | 0.50 | 1801.26 | 1811.87 | 1798.46 | 0 |
| 1735579800 | 1802.77 | -15.48 | -0.85 | 1817.02 | 1817.02 | 1800.06 | 0 |
| 1735320600 | 1818.25 | 12.75 | 0.71 | 1804.21 | 1818.25 | 1800.73 | 0 |
| 1735061400 | 1805.5 | 3.76 | 0.21 | 1802.04 | 1808.79 | 1802.04 | 0 |
| 1734975000 | 1801.74 | -3.85 | -0.21 | 1804.41 | 1806.65 | 1793.01 | 0 |
| 1734715800 | 1805.59 | -6.15 | -0.34 | 1809.01 | 1810.66 | 1784.84 | 0 |
| 1734629400 | 1811.74 | -27.02 | -1.47 | 1833.92 | 1833.92 | 1806.84 | 0 |
| 1734543000 | 1838.76 | 2.02 | 0.11 | 1836.47 | 1843.32 | 1835.79 | 0 |
| 1734456600 | 1836.74 | 2.02 | 0.11 | 1833.4 | 1841.4 | 1823.71 | 0 |
| 1734370200 | 1834.72 | -5.67 | -0.31 | 1839.15 | 1839.15 | 1828.7 | 0 |
| 1734111000 | 1840.39 | -5.41 | -0.29 | 1845.14 | 1850.67 | 1835.27 | 0 |
| 1734024600 | 1845.8 | 3.32 | 0.18 | 1842.16 | 1848.05 | 1837.18 | 0 |
| 1733938200 | 1842.48 | 7.19 | 0.39 | 1833.75 | 1845.15 | 1832.05 | 0 |
| 1733851800 | 1835.29 | -10.71 | -0.58 | 1845.26 | 1845.26 | 1834.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
