Euronext Eurozone Focus 40 PAB (ES4PP)
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 | -77.2 | -2.62638633735 | 2939.4 | 2951.09 | 2844.59 | 0 | 0 | IX |
| 4 | -153.97 | -5.10481836236 | 3016.17 | 3035.42 | 2844.59 | 0 | 0 | IX |
| 12 | 96.12 | 3.47495372513 | 2766.08 | 3050 | 2736.68 | 0 | 0 | IX |
| 26 | -6.18 | -0.215452624827 | 2868.38 | 3050 | 2630.01 | 0 | 0 | IX |
| 52 | 18.08 | 0.635697509247 | 2844.12 | 3050 | 2630.01 | 0 | 0 | IX |
| 156 | 641.56 | 28.8907702284 | 2220.64 | 3050 | 1929.99 | 0 | 0 | IX |
| 260 | 641.56 | 28.8907702284 | 2220.64 | 3050 | 1929.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 2862.2 | -15.4 | -0.54 | 2872.82 | 2872.82 | 2844.59 | 0 |
| 1743010200 | 2877.6 | -44.51 | -1.52 | 2921.42 | 2927.13 | 2875.07 | 0 |
| 1742923800 | 2922.11 | 18.51 | 0.64 | 2903.94 | 2938.35 | 2903.94 | 0 |
| 1742837400 | 2903.6 | -9.26 | -0.32 | 2921.25 | 2933.53 | 2895.46 | 0 |
| 1742578200 | 2912.86 | -15.03 | -0.51 | 2928.15 | 2928.15 | 2895.3 | 0 |
| 1742491800 | 2927.89 | -12.78 | -0.43 | 2939.4 | 2951.09 | 2920.9699 | 0 |
| 1742405400 | 2940.67 | 10.44 | 0.36 | 2930.12 | 2947.77 | 2917.85 | 0 |
| 1742319000 | 2930.23 | 4.99 | 0.17 | 2926.63 | 2946.67 | 2923.55 | 0 |
| 1742232600 | 2925.2399 | 20.74 | 0.71 | 2904.63 | 2926.3 | 2896.35 | 0 |
| 1741973400 | 2904.5 | 30.94 | 1.08 | 2874.14 | 2908.01 | 2868.29 | 0 |
| 1741887000 | 2873.56 | -18.29 | -0.63 | 2887.48 | 2906.93 | 2864.8 | 0 |
| 1741800600 | 2891.85 | 15.42 | 0.54 | 2879.46 | 2921.1 | 2872 | 0 |
| 1741714200 | 2876.43 | -45.34 | -1.55 | 2922.48 | 2936.7199 | 2868.54 | 0 |
| 1741627800 | 2921.77 | -29.78 | -1.01 | 2953.9699 | 2963.11 | 2914 | 0 |
| 1741368600 | 2951.55 | -28.58 | -0.96 | 2977.89 | 2977.89 | 2932.8 | 0 |
| 1741282200 | 2980.13 | 2.13 | 0.07 | 2977.92 | 2995.4699 | 2945.37 | 0 |
| 1741195800 | 2978 | 21.8 | 0.74 | 2957.4899 | 3007.6 | 2956.58 | 0 |
| 1741109400 | 2956.2 | -67.11 | -2.22 | 3022.27 | 3022.27 | 2951.71 | 0 |
| 1741023000 | 3023.31 | 39.36 | 1.32 | 2982.77 | 3035.42 | 2970.87 | 0 |
| 1740763800 | 2983.95 | -8.14 | -0.27 | 2988.27 | 2988.27 | 2955.21 | 0 |
| 1740677400 | 2992.09 | -28.32 | -0.94 | 3016.17 | 3016.17 | 2976.28 | 0 |
| 1740591000 | 3020.41 | 33.03 | 1.11 | 2990.9899 | 3027.65 | 2990.9899 | 0 |
| 1740504600 | 2987.38 | -13.67 | -0.46 | 2993.85 | 2999.19 | 2977.71 | 0 |
| 1740418200 | 3001.05 | -10.55 | -0.35 | 3011.43 | 3016.67 | 2985.82 | 0 |
| 1740159000 | 3011.6 | 12.24 | 0.41 | 2999.96 | 3017.65 | 2999.42 | 0 |
| 1740072600 | 2999.36 | 0.9 | 0.03 | 2995.88 | 3019.4 | 2995.88 | 0 |
| 1739986200 | 2998.46 | -32.41 | -1.07 | 3030.48 | 3030.9899 | 2991.75 | 0 |
| 1739899800 | 3030.87 | -3.57 | -0.12 | 3035.88 | 3039.63 | 3017.7 | 0 |
| 1739813400 | 3034.44 | 4.94 | 0.16 | 3029.17 | 3037.4699 | 3019.53 | 0 |
| 1739554200 | 3029.5 | -15.08 | -0.50 | 3047.27 | 3050 | 3024.9899 | 0 |
| 1739467800 | 3044.58 | 40.66 | 1.35 | 3005.2199 | 3046.51 | 3005.2199 | 0 |
| 1739381400 | 3003.92 | 11.36 | 0.38 | 2996 | 3012.05 | 2981.73 | 0 |
| 1739295000 | 2992.56 | 17.08 | 0.57 | 2975.4899 | 2994.26 | 2975.4 | 0 |
| 1739208600 | 2975.48 | 22.14 | 0.75 | 2954.18 | 2978.44 | 2954.18 | 0 |
| 1738949400 | 2953.34 | -26.45 | -0.89 | 2978.69 | 2978.69 | 2949.2199 | 0 |
| 1738863000 | 2979.79 | 40.18 | 1.37 | 2941.11 | 2983.21 | 2941.11 | 0 |
| 1738776600 | 2939.61 | -1.32 | -0.04 | 2940.45 | 2940.45 | 2922.83 | 0 |
| 1738690200 | 2940.93 | 3.58 | 0.12 | 2937.87 | 2946.32 | 2915.73 | 0 |
| 1738603800 | 2937.35 | -35.75 | -1.20 | 2954.84 | 2954.84 | 2915.89 | 0 |
| 1738344600 | 2973.1 | 2.04 | 0.07 | 2973.36 | 2989.75 | 2966.96 | 0 |
| 1738258200 | 2971.06 | 29.06 | 0.99 | 2943.67 | 2973.23 | 2943.67 | 0 |
| 1738171800 | 2942 | 16.99 | 0.58 | 2925.2199 | 2949.58 | 2909.9699 | 0 |
| 1738085400 | 2925.01 | -0.38 | -0.01 | 2925.08 | 2943.39 | 2922.57 | 0 |
| 1737999000 | 2925.39 | -12.28 | -0.42 | 2937.43 | 2941.88 | 2889.67 | 0 |
| 1737739800 | 2937.67 | 28.94 | 0.99 | 2941.7399 | 2964.02 | 2931.79 | 0 |
| 1737653400 | 2908.73 | 0 | 0.00 | 2908.73 | 2908.73 | 2908.73 | 0 |
| 1737567000 | 2908.73 | 0 | 0.00 | 2908.73 | 2908.73 | 2908.73 | 0 |
| 1737480600 | 2908.73 | 7.52 | 0.26 | 2900.48 | 2910.98 | 2898.85 | 0 |
| 1737394200 | 2901.21 | 8.21 | 0.28 | 2892.64 | 2909.25 | 2885.82 | 0 |
| 1737135000 | 2893 | 20.18 | 0.70 | 2874.36 | 2899.52 | 2874.36 | 0 |
| 1737048600 | 2872.82 | 53.82 | 1.91 | 2822.23 | 2872.82 | 2822.23 | 0 |
| 1736962200 | 2819 | 25.26 | 0.90 | 2792.96 | 2829.61 | 2792.55 | 0 |
| 1736875800 | 2793.7399 | 1.06 | 0.04 | 2794.84 | 2817.25 | 2789.53 | 0 |
| 1736789400 | 2792.68 | -15.82 | -0.56 | 2801.48 | 2801.48 | 2775.94 | 0 |
| 1736530200 | 2808.5 | -19.43 | -0.69 | 2827.7 | 2838.32 | 2805.51 | 0 |
| 1736443800 | 2827.93 | 14.96 | 0.53 | 2811.18 | 2829.61 | 2799.95 | 0 |
| 1736357400 | 2812.9699 | -7.96 | -0.28 | 2821.56 | 2832.94 | 2795.76 | 0 |
| 1736271000 | 2820.93 | 19.41 | 0.69 | 2800.94 | 2830.54 | 2799.37 | 0 |
| 1736184600 | 2801.52 | 59.51 | 2.17 | 2744.86 | 2801.52 | 2744.86 | 0 |
| 1735925400 | 2742.01 | -35.5 | -1.28 | 2775.56 | 2775.94 | 2736.68 | 0 |
| 1735839000 | 2777.51 | 11.42 | 0.41 | 2766.08 | 2777.51 | 2742.19 | 0 |
| 1735666200 | 2766.09 | 14.09 | 0.51 | 2750.06 | 2766.26 | 2745.79 | 0 |
| 1735579800 | 2752 | -22.47 | -0.81 | 2773.73 | 2773.73 | 2747.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
