Euronext Europe SBT 15 NR (ESBTN)
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 | -22.17 | -0.521450747954 | 4251.6 | 4283.93 | 4220.74 | 0 | 0 | IX |
| 4 | 101.85 | 2.46754757025 | 4127.58 | 4283.93 | 4026.63 | 0 | 0 | IX |
| 12 | -31.46 | -0.738343397741 | 4260.89 | 4355.83 | 4026.63 | 0 | 0 | IX |
| 26 | -81.34 | -1.886901876 | 4310.77 | 4355.83 | 3928.29 | 0 | 0 | IX |
| 52 | 418.19 | 10.9725443688 | 3811.24 | 4355.83 | 3734.56 | 0 | 0 | IX |
| 156 | 412.46 | 10.8059534133 | 3816.97 | 4355.83 | 3370.12 | 0 | 0 | IX |
| 260 | 412.46 | 10.8059534133 | 3816.97 | 4355.83 | 3370.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 4229.43 | -21.65 | -0.51 | 4245.6 | 4252.93 | 4220.74 | 0 |
| 1734024600 | 4251.08 | -0.86 | -0.02 | 4251 | 4256.82 | 4241.01 | 0 |
| 1733938200 | 4251.9399 | -9.26 | -0.22 | 4235.08 | 4259.41 | 4224.55 | 0 |
| 1733851800 | 4261.2 | 0 | 0.00 | 4261.2 | 4261.2 | 4261.2 | 0 |
| 1733765400 | 4261.2 | -2.55 | -0.06 | 4265.14 | 4283.93 | 4251.36 | 0 |
| 1733506200 | 4263.75 | 12.08 | 0.28 | 4251.6 | 4275.21 | 4246.14 | 0 |
| 1733419800 | 4251.67 | 7.17 | 0.17 | 4245.38 | 4256.36 | 4240.02 | 0 |
| 1733333400 | 4244.5 | 17.17 | 0.41 | 4231.22 | 4250.42 | 4227.68 | 0 |
| 1733247000 | 4227.33 | 17.34 | 0.41 | 4211.01 | 4236.14 | 4211.01 | 0 |
| 1733160600 | 4209.99 | 33.85 | 0.81 | 4176.43 | 4210.7 | 4162.88 | 0 |
| 1732901400 | 4176.14 | 23.81 | 0.57 | 4151.91 | 4178.49 | 4141.37 | 0 |
| 1732815000 | 4152.33 | 19.06 | 0.46 | 4133.16 | 4167.81 | 4133.16 | 0 |
| 1732728600 | 4133.27 | 0 | 0.00 | 4133.27 | 4133.27 | 4133.27 | 0 |
| 1732642200 | 4133.27 | -18.05 | -0.43 | 4150.28 | 4152.9 | 4121.38 | 0 |
| 1732555800 | 4151.32 | 5.3 | 0.13 | 4149.08 | 4173.95 | 4141.12 | 0 |
| 1732296600 | 4146.02 | 64.21 | 1.57 | 4087.77 | 4153.5 | 4087.77 | 0 |
| 1732210200 | 4081.81 | 18.71 | 0.46 | 4062.43 | 4084.61 | 4036.67 | 0 |
| 1732123800 | 4063.1 | -4.5 | -0.11 | 4074.3 | 4098.13 | 4055.5 | 0 |
| 1732037400 | 4067.6 | -16.91 | -0.41 | 4090.8 | 4101.02 | 4026.63 | 0 |
| 1731951000 | 4084.51 | -6.16 | -0.15 | 4087.4 | 4094.23 | 4060.81 | 0 |
| 1731691800 | 4090.67 | -47.37 | -1.14 | 4127.58 | 4127.58 | 4085.76 | 0 |
| 1731605400 | 4138.04 | 54.96 | 1.35 | 4093.25 | 4141.5 | 4086.74 | 0 |
| 1731519000 | 4083.08 | -6.55 | -0.16 | 4084.03 | 4097.71 | 4057.95 | 0 |
| 1731432600 | 4089.63 | -78.96 | -1.89 | 4160.01 | 4160.01 | 4087.5 | 0 |
| 1731346200 | 4168.59 | 40.18 | 0.97 | 4136.01 | 4186.7 | 4136.01 | 0 |
| 1731087000 | 4128.41 | -18.04 | -0.44 | 4148.32 | 4159.03 | 4112.25 | 0 |
| 1731000600 | 4146.45 | 32 | 0.78 | 4116.9 | 4158.74 | 4116.9 | 0 |
| 1730914200 | 4114.45 | -29.17 | -0.70 | 4152.16 | 4213.37 | 4108.5 | 0 |
| 1730827800 | 4143.62 | -3.95 | -0.10 | 4146.6899 | 4157.55 | 4130.61 | 0 |
| 1730741400 | 4147.57 | -20.61 | -0.49 | 4165.89 | 4177.38 | 4146.2 | 0 |
| 1730482200 | 4168.18 | 46.25 | 1.12 | 4120.45 | 4176.56 | 4119.99 | 0 |
| 1730395800 | 4121.93 | -62.3 | -1.49 | 4179.9 | 4179.9 | 4104.8 | 0 |
| 1730309400 | 4184.2299 | -58.11 | -1.37 | 4237.77 | 4237.77 | 4178.49 | 0 |
| 1730223000 | 4242.34 | -30.43 | -0.71 | 4274.08 | 4286.46 | 4241.1 | 0 |
| 1730136600 | 4272.77 | 25.03 | 0.59 | 4252.56 | 4281.06 | 4243.92 | 0 |
| 1729873800 | 4247.74 | 0.58 | 0.01 | 4244.35 | 4254.59 | 4231.53 | 0 |
| 1729787400 | 4247.16 | 5.29 | 0.12 | 4242.35 | 4271.92 | 4242.35 | 0 |
| 1729701000 | 4241.87 | -14.38 | -0.34 | 4252.22 | 4265.26 | 4235.38 | 0 |
| 1729614600 | 4256.25 | -43.66 | -1.02 | 4268.92 | 4274.46 | 4234.11 | 0 |
| 1729528200 | 4299.91 | 0 | 0.00 | 4299.91 | 4299.91 | 4299.91 | 0 |
| 1729269000 | 4299.91 | 9.39 | 0.22 | 4289.34 | 4304.29 | 4281.04 | 0 |
| 1729182600 | 4290.52 | 37.95 | 0.89 | 4252.6 | 4305.56 | 4250.96 | 0 |
| 1729096200 | 4252.57 | -15.09 | -0.35 | 4261.21 | 4262.24 | 4234.36 | 0 |
| 1729009800 | 4267.66 | -43.24 | -1.00 | 4316.1899 | 4339.77 | 4266.17 | 0 |
| 1728923400 | 4310.9 | 26.08 | 0.61 | 4286.54 | 4311.77 | 4278.09 | 0 |
| 1728664200 | 4284.82 | 21.62 | 0.51 | 4262.79 | 4289.08 | 4252.82 | 0 |
| 1728577800 | 4263.2 | -18.92 | -0.44 | 4282.37 | 4284.78 | 4252.27 | 0 |
| 1728491400 | 4282.12 | 34.83 | 0.82 | 4248.52 | 4283.12 | 4248.52 | 0 |
| 1728405000 | 4247.29 | -11.35 | -0.27 | 4253.71 | 4253.89 | 4221.37 | 0 |
| 1728318600 | 4258.64 | -0.91 | -0.02 | 4260.36 | 4273.2299 | 4235.22 | 0 |
| 1728059400 | 4259.55 | 8.02 | 0.19 | 4254.45 | 4270.8 | 4241.5 | 0 |
| 1727973000 | 4251.53 | -43.92 | -1.02 | 4285.85 | 4285.85 | 4241.07 | 0 |
| 1727886600 | 4295.45 | 0.55 | 0.01 | 4296.57 | 4303.64 | 4268.22 | 0 |
| 1727800200 | 4294.9 | -15.51 | -0.36 | 4311.05 | 4338.51 | 4281.72 | 0 |
| 1727713800 | 4310.41 | -41.18 | -0.95 | 4348.21 | 4350.46 | 4308.93 | 0 |
| 1727454600 | 4351.59 | 22.29 | 0.51 | 4330.9 | 4355.83 | 4330.61 | 0 |
| 1727368200 | 4329.3 | 70.35 | 1.65 | 4265.57 | 4337.07 | 4265.57 | 0 |
| 1727281800 | 4258.95 | 4.77 | 0.11 | 4249.59 | 4261.88 | 4232.14 | 0 |
| 1727195400 | 4254.18 | 24.63 | 0.58 | 4235.91 | 4266.89 | 4235.17 | 0 |
| 1727109000 | 4229.55 | -31.34 | -0.74 | 4202.64 | 4231.93 | 4197.8 | 0 |
| 1726849800 | 4260.89 | -7.01 | -0.16 | 4260.89 | 4260.89 | 4200.47 | 0 |
| 1726763400 | 4267.9 | 57.61 | 1.37 | 4220.54 | 4273.95 | 4220.54 | 0 |
| 1726677000 | 4210.29 | -28.02 | -0.66 | 4238.49 | 4238.49 | 4208.2 | 0 |
| 1726590600 | 4238.31 | 21.43 | 0.51 | 4218.66 | 4255.42 | 4218.66 | 0 |
| 1726504200 | 4216.88 | -9.33 | -0.22 | 4220.7 | 4233.25 | 4211.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
