Euronext Europe SBT 15 (ESBTP)
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 | -0.86 | -0.0277100242624 | 3103.57 | 3146.81 | 3095.72 | 0 | 0 | IX |
| 4 | -86.9 | -2.72447101683 | 3189.61 | 3222.95 | 3059.11 | 0 | 0 | IX |
| 12 | 150 | 5.08007897829 | 2952.71 | 3222.95 | 2929.9 | 0 | 0 | IX |
| 26 | 105.39 | 3.51614108604 | 2997.32 | 3222.95 | 2845.81 | 0 | 0 | IX |
| 52 | 113.45 | 3.79525367482 | 2989.26 | 3222.95 | 2845.81 | 0 | 0 | IX |
| 156 | 319.07 | 11.462329899 | 2783.64 | 3222.95 | 2432.66 | 0 | 0 | IX |
| 260 | 319.07 | 11.462329899 | 2783.64 | 3222.95 | 2432.66 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 3102.71 | -10.31 | -0.33 | 3117.61 | 3131.14 | 3095.7199 | 0 |
| 1742578200 | 3113.02 | -18.22 | -0.58 | 3127.71 | 3127.71 | 3099.84 | 0 |
| 1742491800 | 3131.2399 | -4.79 | -0.15 | 3136.62 | 3146.81 | 3115.83 | 0 |
| 1742405400 | 3136.03 | 8.15 | 0.26 | 3129.16 | 3141.4899 | 3115.79 | 0 |
| 1742319000 | 3127.88 | 5.85 | 0.19 | 3122.58 | 3139.86 | 3119.9699 | 0 |
| 1742232600 | 3122.03 | 21.15 | 0.68 | 3103.57 | 3124.44 | 3096.92 | 0 |
| 1741973400 | 3100.88 | 28 | 0.91 | 3074.44 | 3104.81 | 3069.23 | 0 |
| 1741887000 | 3072.88 | -8.98 | -0.29 | 3083.89 | 3098.3 | 3065.69 | 0 |
| 1741800600 | 3081.86 | 17.05 | 0.56 | 3069.86 | 3107.67 | 3064.42 | 0 |
| 1741714200 | 3064.81 | -53.14 | -1.70 | 3115.58 | 3123.84 | 3059.11 | 0 |
| 1741627800 | 3117.95 | -33.77 | -1.07 | 3156.4899 | 3164.28 | 3113.8 | 0 |
| 1741368600 | 3151.7199 | -13.1 | -0.41 | 3163.46 | 3163.46 | 3130.77 | 0 |
| 1741282200 | 3164.82 | -3.59 | -0.11 | 3169.92 | 3178.2 | 3131.17 | 0 |
| 1741195800 | 3168.41 | 12.51 | 0.40 | 3150.87 | 3197.77 | 3150.87 | 0 |
| 1741109400 | 3155.9 | -55.56 | -1.73 | 3210.3 | 3210.3 | 3153.17 | 0 |
| 1741023000 | 3211.46 | 30.07 | 0.95 | 3182.45 | 3222.95 | 3172.93 | 0 |
| 1740763800 | 3181.39 | -2.02 | -0.06 | 3178.02 | 3181.91 | 3154.7399 | 0 |
| 1740677400 | 3183.41 | -21.94 | -0.68 | 3202.4 | 3202.4 | 3167.01 | 0 |
| 1740591000 | 3205.35 | 19.16 | 0.60 | 3190.23 | 3218.55 | 3190.23 | 0 |
| 1740504600 | 3186.19 | -2.67 | -0.08 | 3187.38 | 3195.91 | 3176.86 | 0 |
| 1740418200 | 3188.86 | -2.45 | -0.08 | 3189.61 | 3201.11 | 3172.01 | 0 |
| 1740159000 | 3191.31 | 13.62 | 0.43 | 3178.75 | 3198.9899 | 3178.75 | 0 |
| 1740072600 | 3177.69 | -3.95 | -0.12 | 3182.25 | 3194.7 | 3172.98 | 0 |
| 1739986200 | 3181.64 | -26.45 | -0.82 | 3207.91 | 3210.65 | 3175.08 | 0 |
| 1739899800 | 3208.09 | -1.79 | -0.06 | 3212.44 | 3217.53 | 3198.48 | 0 |
| 1739813400 | 3209.88 | 11.02 | 0.34 | 3198.88 | 3210.41 | 3193.62 | 0 |
| 1739554200 | 3198.86 | -14.27 | -0.44 | 3213.94 | 3214.08 | 3194.67 | 0 |
| 1739467800 | 3213.13 | 49.26 | 1.56 | 3168.61 | 3214.29 | 3168.61 | 0 |
| 1739381400 | 3163.87 | 0 | 0.00 | 3163.87 | 3163.87 | 3163.87 | 0 |
| 1739295000 | 3163.87 | 10.17 | 0.32 | 3151.35 | 3166.4 | 3151.35 | 0 |
| 1739208600 | 3153.7 | 21.84 | 0.70 | 3133.75 | 3157.09 | 3133.75 | 0 |
| 1738949400 | 3131.86 | -21.19 | -0.67 | 3151.78 | 3151.78 | 3127.09 | 0 |
| 1738863000 | 3153.05 | 28.32 | 0.91 | 3126.39 | 3157.03 | 3126.39 | 0 |
| 1738776600 | 3124.73 | 11.89 | 0.38 | 3111.59 | 3124.98 | 3099.02 | 0 |
| 1738690200 | 3112.84 | -1.98 | -0.06 | 3115.01 | 3117.98 | 3091.9899 | 0 |
| 1738603800 | 3114.82 | -23.74 | -0.76 | 3134.23 | 3134.23 | 3088.61 | 0 |
| 1738344600 | 3138.56 | 5.12 | 0.16 | 3135.6 | 3154.75 | 3135.12 | 0 |
| 1738258200 | 3133.44 | 29.72 | 0.96 | 3105.32 | 3135.13 | 3105.32 | 0 |
| 1738171800 | 3103.7199 | 20.22 | 0.66 | 3086.4 | 3112.55 | 3082.3 | 0 |
| 1738085400 | 3083.5 | 11.97 | 0.39 | 3074.09 | 3098.84 | 3074.09 | 0 |
| 1737999000 | 3071.53 | -9.29 | -0.30 | 3080.88 | 3080.88 | 3043.16 | 0 |
| 1737739800 | 3080.82 | -5.73 | -0.19 | 3087.67 | 3102.45 | 3074.52 | 0 |
| 1737653400 | 3086.55 | 10.46 | 0.34 | 3078.32 | 3087.64 | 3068.32 | 0 |
| 1737567000 | 3076.09 | 31.49 | 1.03 | 3059.56 | 3089.03 | 3059.56 | 0 |
| 1737480600 | 3044.6 | 0 | 0.00 | 3044.6 | 3044.6 | 3044.6 | 0 |
| 1737394200 | 3044.6 | 1.86 | 0.06 | 3042.27 | 3052.86 | 3033.15 | 0 |
| 1737135000 | 3042.7399 | 22.44 | 0.74 | 3021.7399 | 3050.5 | 3021.7399 | 0 |
| 1737048600 | 3020.3 | 40.88 | 1.37 | 2981.79 | 3021.11 | 2981.79 | 0 |
| 1736962200 | 2979.42 | 34.29 | 1.16 | 2947.94 | 2985.52 | 2947.94 | 0 |
| 1736875800 | 2945.13 | -3.1 | -0.11 | 2950.53 | 2967.77 | 2943.4699 | 0 |
| 1736789400 | 2948.23 | -20.77 | -0.70 | 2962.76 | 2962.76 | 2935.9 | 0 |
| 1736530200 | 2969 | -28.62 | -0.95 | 2997.7 | 2999.05 | 2966.04 | 0 |
| 1736443800 | 2997.62 | 13.48 | 0.45 | 2979.96 | 2999.32 | 2971.09 | 0 |
| 1736357400 | 2984.14 | -8.59 | -0.29 | 2994.75 | 3004.02 | 2967.76 | 0 |
| 1736271000 | 2992.73 | 11 | 0.37 | 2983.53 | 3000.34 | 2975.83 | 0 |
| 1736184600 | 2981.73 | 35.45 | 1.20 | 2947.15 | 2982.77 | 2947.15 | 0 |
| 1735925400 | 2946.28 | -24.76 | -0.83 | 2970.2 | 2971.66 | 2941.53 | 0 |
| 1735839000 | 2971.04 | 18.36 | 0.62 | 2953.12 | 2972.78 | 2943.07 | 0 |
| 1735666200 | 2952.68 | 15.16 | 0.52 | 2937.67 | 2953.15 | 2932.98 | 0 |
| 1735579800 | 2937.52 | -17.02 | -0.58 | 2952.71 | 2952.71 | 2929.9 | 0 |
| 1735320600 | 2954.54 | 16.02 | 0.55 | 2936.09 | 2954.54 | 2930.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
