Euronext Europe SBT 15 GR Decrement 5 (ESDG5)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.99 | 0.610036724305 | 2129.38 | 2142.31 | 2105.27 | 0 | 0 | IX |
| 4 | 9.06 | 0.42469214507 | 2133.31 | 2198.4 | 2105.27 | 0 | 0 | IX |
| 12 | -59.99 | -2.72389618409 | 2202.36 | 2243.22 | 2071.7 | 0 | 0 | IX |
| 26 | -71.82 | -3.24362407923 | 2214.19 | 2259.99 | 2071.7 | 0 | 0 | IX |
| 52 | 85.92 | 4.17807386516 | 2056.45 | 2284.98 | 1994.98 | 0 | 0 | IX |
| 156 | 33.14 | 1.57118948621 | 2109.23 | 2284.98 | 1820.68 | 0 | 0 | IX |
| 260 | 33.14 | 1.57118948621 | 2109.23 | 2284.98 | 1820.68 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2131.62 | 3.52 | 0.17 | 2128.86 | 2134.5 | 2128.86 | 0 |
| 1734975000 | 2128.1 | -1.98 | -0.09 | 2128.4699 | 2134.4 | 2117.77 | 0 |
| 1734715800 | 2130.08 | -3.99 | -0.19 | 2129.38 | 2134.17 | 2105.27 | 0 |
| 1734629400 | 2134.07 | -33.03 | -1.52 | 2161.05 | 2161.05 | 2128.9 | 0 |
| 1734543000 | 2167.1 | 1.14 | 0.05 | 2165.58 | 2170.81 | 2163.34 | 0 |
| 1734456600 | 2165.96 | -0.3 | -0.01 | 2163.1 | 2169.16 | 2153.91 | 0 |
| 1734370200 | 2166.26 | -2.98 | -0.14 | 2169.85 | 2169.85 | 2159.67 | 0 |
| 1734111000 | 2169.2399 | -11.41 | -0.52 | 2177.54 | 2181.29 | 2164.78 | 0 |
| 1734024600 | 2180.65 | -0.73 | -0.03 | 2180.6 | 2183.59 | 2175.48 | 0 |
| 1733938200 | 2181.38 | 6.83 | 0.31 | 2172.73 | 2185.21 | 2167.32 | 0 |
| 1733851800 | 2174.55 | -12.18 | -0.56 | 2185.61 | 2185.85 | 2174.37 | 0 |
| 1733765400 | 2186.73 | -2.2 | -0.10 | 2188.75 | 2198.4 | 2181.68 | 0 |
| 1733506200 | 2188.93 | 5.93 | 0.27 | 2182.7 | 2194.82 | 2179.89 | 0 |
| 1733419800 | 2183 | 3.4 | 0.16 | 2179.76 | 2185.41 | 2177.02 | 0 |
| 1733333400 | 2179.6 | 8.52 | 0.39 | 2172.78 | 2182.64 | 2170.96 | 0 |
| 1733247000 | 2171.08 | 8.67 | 0.40 | 2162.7 | 2175.61 | 2162.7 | 0 |
| 1733160600 | 2162.41 | 16.64 | 0.78 | 2145.17 | 2162.77 | 2138.21 | 0 |
| 1732901400 | 2145.77 | 11.96 | 0.56 | 2133.31 | 2146.98 | 2127.9 | 0 |
| 1732815000 | 2133.81 | 10.6 | 0.50 | 2123.96 | 2141.77 | 2123.96 | 0 |
| 1732728600 | 2123.21 | -1.38 | -0.06 | 2125.4699 | 2125.4699 | 2113.51 | 0 |
| 1732642200 | 2124.59 | -9.57 | -0.45 | 2133.34 | 2134.69 | 2118.48 | 0 |
| 1732555800 | 2134.16 | 1.89 | 0.09 | 2133.01 | 2145.8 | 2128.92 | 0 |
| 1732296600 | 2132.27 | 32.74 | 1.56 | 2102.31 | 2136.12 | 2102.31 | 0 |
| 1732210200 | 2099.53 | 9.35 | 0.45 | 2089.56 | 2100.9699 | 2076.3 | 0 |
| 1732123800 | 2090.18 | -2.61 | -0.12 | 2095.95 | 2108.21 | 2086.28 | 0 |
| 1732037400 | 2092.79 | -8.98 | -0.43 | 2104.7199 | 2109.9899 | 2071.7 | 0 |
| 1731951000 | 2101.77 | -4.03 | -0.19 | 2103.26 | 2106.78 | 2089.58 | 0 |
| 1731691800 | 2105.8 | -24.66 | -1.16 | 2124.8 | 2124.8 | 2103.27 | 0 |
| 1731605400 | 2130.46 | 24.35 | 1.16 | 2107.4 | 2132.2399 | 2104.04 | 0 |
| 1731519000 | 2106.11 | 0 | 0.00 | 2106.11 | 2106.11 | 2106.11 | 0 |
| 1731432600 | 2106.11 | -40.97 | -1.91 | 2142.36 | 2142.36 | 2105.01 | 0 |
| 1731346200 | 2147.08 | 19.84 | 0.93 | 2130.29 | 2156.41 | 2130.29 | 0 |
| 1731087000 | 2127.2399 | -9.57 | -0.45 | 2137.51 | 2143.03 | 2118.92 | 0 |
| 1731000600 | 2136.81 | 16.22 | 0.76 | 2121.58 | 2143.14 | 2121.58 | 0 |
| 1730914200 | 2120.59 | -15.33 | -0.72 | 2140.03 | 2171.58 | 2117.52 | 0 |
| 1730827800 | 2135.92 | -2.33 | -0.11 | 2137.5 | 2143.1 | 2129.21 | 0 |
| 1730741400 | 2138.25 | -11.51 | -0.54 | 2147.69 | 2153.62 | 2137.54 | 0 |
| 1730482200 | 2149.76 | 23.57 | 1.11 | 2125.14 | 2154.08 | 2124.9 | 0 |
| 1730395800 | 2126.19 | -32.42 | -1.50 | 2156.1 | 2156.1 | 2117.36 | 0 |
| 1730309400 | 2158.61 | -30.21 | -1.38 | 2186.23 | 2186.23 | 2155.64 | 0 |
| 1730223000 | 2188.82 | -15.97 | -0.72 | 2205.2 | 2211.59 | 2188.18 | 0 |
| 1730136600 | 2204.79 | 12.02 | 0.55 | 2194.36 | 2209.07 | 2189.9 | 0 |
| 1729873800 | 2192.77 | 0.01 | 0.00 | 2191.02 | 2196.3 | 2184.39 | 0 |
| 1729787400 | 2192.76 | 2.44 | 0.11 | 2190.28 | 2205.55 | 2190.28 | 0 |
| 1729701000 | 2190.32 | -7.72 | -0.35 | 2195.66 | 2202.4 | 2186.96 | 0 |
| 1729614600 | 2198.04 | -6.36 | -0.29 | 2204.59 | 2207.45 | 2186.61 | 0 |
| 1729528200 | 2204.4 | -17.36 | -0.78 | 2219.9899 | 2225.78 | 2203.32 | 0 |
| 1729269000 | 2221.76 | 4.58 | 0.21 | 2216.3 | 2224.02 | 2212.01 | 0 |
| 1729182600 | 2217.18 | 11.23 | 0.51 | 2197.58 | 2224.95 | 2196.73 | 0 |
| 1729096200 | 2205.95 | 0 | 0.00 | 2205.95 | 2205.95 | 2205.95 | 0 |
| 1729009800 | 2205.95 | -22.65 | -1.02 | 2231.03 | 2243.2199 | 2205.18 | 0 |
| 1728923400 | 2228.6 | 12.6 | 0.57 | 2216 | 2229.05 | 2211.64 | 0 |
| 1728664200 | 2216 | 0.83 | 0.04 | 2204.6 | 2218.2 | 2199.44 | 0 |
| 1728577800 | 2215.17 | 0 | 0.00 | 2215.17 | 2215.17 | 2215.17 | 0 |
| 1728491400 | 2215.17 | 17.72 | 0.81 | 2197.79 | 2215.69 | 2197.79 | 0 |
| 1728405000 | 2197.45 | -6.17 | -0.28 | 2200.77 | 2200.86 | 2184.04 | 0 |
| 1728318600 | 2203.62 | -1.38 | -0.06 | 2204.51 | 2211.18 | 2191.5 | 0 |
| 1728059400 | 2205 | 3.85 | 0.17 | 2202.36 | 2210.83 | 2195.65 | 0 |
| 1727973000 | 2201.15 | -23.05 | -1.04 | 2218.92 | 2218.92 | 2195.73 | 0 |
| 1727886600 | 2224.2 | -0.01 | -0.00 | 2224.78 | 2228.44 | 2210.1 | 0 |
| 1727800200 | 2224.21 | -8.29 | -0.37 | 2232.57 | 2246.79 | 2217.38 | 0 |
| 1727713800 | 2232.5 | -22.25 | -0.99 | 2252.09 | 2253.26 | 2231.7399 | 0 |
| 1727454600 | 2254.75 | 11.24 | 0.50 | 2244.03 | 2256.95 | 2243.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
