Euronext Eurozone Focus 40 PAB (ES4PP)
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 | 15.58 | 0.558949834432 | 2787.37 | 2822.14 | 2783.07 | 0 | 0 | IX |
| 4 | 101.44 | 3.75493705372 | 2701.51 | 2822.14 | 2630.01 | 0 | 0 | IX |
| 12 | 0.73 | 0.0260507740292 | 2802.22 | 2896.27 | 2630.01 | 0 | 0 | IX |
| 26 | -52.83 | -1.84993241776 | 2855.78 | 2896.27 | 2585.71 | 0 | 0 | IX |
| 52 | 219.83 | 8.51025116913 | 2583.12 | 2896.27 | 2489.4 | 0 | 0 | IX |
| 156 | 582.31 | 26.2226205058 | 2220.64 | 2896.27 | 1929.99 | 0 | 0 | IX |
| 260 | 582.31 | 26.2226205058 | 2220.64 | 2896.27 | 1929.99 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2802.95 | -7.85 | -0.28 | 2810.17 | 2818.6 | 2795.15 | 0 |
| 1734024600 | 2810.8 | 5.44 | 0.19 | 2805.25 | 2814.23 | 2797.67 | 0 |
| 1733938200 | 2805.36 | 11.33 | 0.41 | 2792.06 | 2809.43 | 2789.48 | 0 |
| 1733851800 | 2794.03 | -15.91 | -0.57 | 2809.2 | 2809.2 | 2792.9 | 0 |
| 1733765400 | 2809.94 | 2.99 | 0.11 | 2807.04 | 2822.14 | 2799.81 | 0 |
| 1733506200 | 2806.95 | 19.62 | 0.70 | 2787.37 | 2812.2199 | 2783.07 | 0 |
| 1733419800 | 2787.33 | 9.9 | 0.36 | 2777.51 | 2789.57 | 2776.36 | 0 |
| 1733333400 | 2777.43 | 20.13 | 0.73 | 2758.14 | 2782.62 | 2758.14 | 0 |
| 1733247000 | 2757.3 | 5.13 | 0.19 | 2753.6 | 2773.55 | 2746.35 | 0 |
| 1733160600 | 2752.17 | 30.14 | 1.11 | 2719.59 | 2752.17 | 2704.85 | 0 |
| 1732901400 | 2722.03 | 21.31 | 0.79 | 2700.11 | 2724.67 | 2692.56 | 0 |
| 1732815000 | 2700.7199 | 10.32 | 0.38 | 2690.9899 | 2715.61 | 2690.9899 | 0 |
| 1732728600 | 2690.4 | -13.95 | -0.52 | 2704.58 | 2704.58 | 2679.18 | 0 |
| 1732642200 | 2704.35 | -16.53 | -0.61 | 2719.51 | 2723.23 | 2698.32 | 0 |
| 1732555800 | 2720.88 | 12.52 | 0.46 | 2709.53 | 2732 | 2709.53 | 0 |
| 1732296600 | 2708.36 | 38.39 | 1.44 | 2676.18 | 2711.7199 | 2665.4899 | 0 |
| 1732210200 | 2669.9699 | 17.99 | 0.68 | 2651.7199 | 2670.91 | 2633.28 | 0 |
| 1732123800 | 2651.98 | -7.3 | -0.27 | 2660.36 | 2680.28 | 2647.98 | 0 |
| 1732037400 | 2659.28 | -13.78 | -0.52 | 2672.77 | 2680.83 | 2630.01 | 0 |
| 1731951000 | 2673.06 | -0.96 | -0.04 | 2672.94 | 2677.8 | 2655.12 | 0 |
| 1731691800 | 2674.02 | -37.19 | -1.37 | 2701.51 | 2701.51 | 2668.5 | 0 |
| 1731605400 | 2711.21 | 39.94 | 1.50 | 2676.16 | 2712.79 | 2664.5 | 0 |
| 1731519000 | 2671.27 | 0 | 0.00 | 2671.27 | 2671.27 | 2671.27 | 0 |
| 1731432600 | 2671.27 | -59.83 | -2.19 | 2727.64 | 2727.64 | 2668.45 | 0 |
| 1731346200 | 2731.1 | 19.43 | 0.72 | 2715.84 | 2746.03 | 2715.84 | 0 |
| 1731087000 | 2711.67 | -22.77 | -0.83 | 2735.75 | 2743.52 | 2702.59 | 0 |
| 1731000600 | 2734.44 | 34.43 | 1.28 | 2700.95 | 2740.92 | 2700.95 | 0 |
| 1730914200 | 2700.01 | -26.73 | -0.98 | 2728.33 | 2776.7399 | 2695.36 | 0 |
| 1730827800 | 2726.7399 | 9.97 | 0.37 | 2716.7 | 2728.73 | 2711.81 | 0 |
| 1730741400 | 2716.77 | -22.87 | -0.83 | 2739.41 | 2742.89 | 2716.77 | 0 |
| 1730482200 | 2739.64 | 23.47 | 0.86 | 2716.21 | 2745.56 | 2714.19 | 0 |
| 1730395800 | 2716.17 | -36.28 | -1.32 | 2747.3 | 2747.3 | 2701.7399 | 0 |
| 1730309400 | 2752.45 | -44.99 | -1.61 | 2795.65 | 2795.65 | 2744.7399 | 0 |
| 1730223000 | 2797.44 | -7.76 | -0.28 | 2807.2 | 2822.64 | 2796.4 | 0 |
| 1730136600 | 2805.2 | 8.5 | 0.30 | 2800.9899 | 2813.38 | 2790.33 | 0 |
| 1729873800 | 2796.7 | 6.04 | 0.22 | 2791.82 | 2801.26 | 2780.12 | 0 |
| 1729787400 | 2790.66 | 11.73 | 0.42 | 2780.02 | 2808.15 | 2780.02 | 0 |
| 1729701000 | 2778.93 | -11.19 | -0.40 | 2786.34 | 2795.89 | 2772.01 | 0 |
| 1729614600 | 2790.12 | -0.21 | -0.01 | 2789.59 | 2808.87 | 2780.52 | 0 |
| 1729528200 | 2790.33 | -30.65 | -1.09 | 2819.66 | 2826.28 | 2789.33 | 0 |
| 1729269000 | 2820.98 | 20.85 | 0.74 | 2799.4899 | 2821.1 | 2799.4 | 0 |
| 1729182600 | 2800.13 | -4.72 | -0.17 | 2776.01 | 2811.4699 | 2776.01 | 0 |
| 1729096200 | 2804.85 | 0 | 0.00 | 2804.85 | 2804.85 | 2804.85 | 0 |
| 1729009800 | 2804.85 | -48.08 | -1.69 | 2853.7199 | 2869.7 | 2804.85 | 0 |
| 1728923400 | 2852.93 | 16.05 | 0.57 | 2838.91 | 2855.31 | 2831.1 | 0 |
| 1728664200 | 2836.88 | 5.32 | 0.19 | 2823.7399 | 2837.15 | 2811.9699 | 0 |
| 1728577800 | 2831.56 | 0 | 0.00 | 2831.56 | 2831.56 | 2831.56 | 0 |
| 1728491400 | 2831.56 | 19.66 | 0.70 | 2812.25 | 2832.96 | 2808.03 | 0 |
| 1728405000 | 2811.9 | -10.99 | -0.39 | 2817.78 | 2817.78 | 2787.93 | 0 |
| 1728318600 | 2822.89 | 2.93 | 0.10 | 2819.87 | 2828.04 | 2804.23 | 0 |
| 1728059400 | 2819.96 | 6.13 | 0.22 | 2814.85 | 2830.1 | 2801.3 | 0 |
| 1727973000 | 2813.83 | -31.46 | -1.11 | 2843.16 | 2843.16 | 2806.02 | 0 |
| 1727886600 | 2845.29 | 1.42 | 0.05 | 2844.53 | 2853.43 | 2825.4899 | 0 |
| 1727800200 | 2843.87 | -17.08 | -0.60 | 2862.62 | 2878.2399 | 2833.09 | 0 |
| 1727713800 | 2860.95 | -31.56 | -1.09 | 2891.76 | 2896.27 | 2860.95 | 0 |
| 1727454600 | 2892.51 | 24.06 | 0.84 | 2868.38 | 2893.9899 | 2868.38 | 0 |
| 1727368200 | 2868.45 | 69.12 | 2.47 | 2817 | 2873.55 | 2817 | 0 |
| 1727281800 | 2799.33 | -2.23 | -0.08 | 2799.81 | 2803.43 | 2783.9899 | 0 |
| 1727195400 | 2801.56 | 24.91 | 0.90 | 2777.68 | 2810.46 | 2777.68 | 0 |
| 1727109000 | 2776.65 | -25.57 | -0.91 | 2764 | 2780.12 | 2755.03 | 0 |
| 1726849800 | 2802.2199 | -8.47 | -0.30 | 2802.2199 | 2802.2199 | 2761.01 | 0 |
| 1726763400 | 2810.69 | 53.99 | 1.96 | 2760.33 | 2811.4899 | 2760.33 | 0 |
| 1726677000 | 2756.7 | -18.91 | -0.68 | 2775.79 | 2775.79 | 2756.5 | 0 |
| 1726590600 | 2775.61 | 11.09 | 0.40 | 2763.65 | 2786.85 | 2763.65 | 0 |
| 1726504200 | 2764.52 | -11.11 | -0.40 | 2774.98 | 2780.3 | 2762.4699 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
