Euronext Europe SBT 15 NR Decrement 375 (ESN3D)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.82 | 0.503843674836 | 2544.44 | 2586.29 | 2528.69 | 0 | 0 | IX |
| 4 | 70.47 | 2.83377366002 | 2486.79 | 2586.29 | 2450.18 | 0 | 0 | IX |
| 12 | 195.1 | 8.25938971111 | 2362.16 | 2586.29 | 2342.79 | 0 | 0 | IX |
| 26 | 141.36 | 5.85123556439 | 2415.9 | 2586.29 | 2303.4 | 0 | 0 | IX |
| 52 | 187.03 | 7.89079540804 | 2370.23 | 2586.29 | 2303.4 | 0 | 0 | IX |
| 156 | 240.89 | 10.399461226 | 2316.37 | 2586.29 | 2007.26 | 0 | 0 | IX |
| 260 | 240.89 | 10.399461226 | 2316.37 | 2586.29 | 2007.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2557.26 | -21.44 | -0.83 | 2578.37 | 2580.58 | 2551.98 | 0 |
| 1739899800 | 2578.7 | -1.7 | -0.07 | 2582.19 | 2586.29 | 2570.9699 | 0 |
| 1739813400 | 2580.4 | 8.1 | 0.31 | 2571.56 | 2580.83 | 2567.33 | 0 |
| 1739554200 | 2572.3 | -10.53 | -0.41 | 2584.42 | 2584.54 | 2568.93 | 0 |
| 1739467800 | 2582.83 | 39.08 | 1.54 | 2547.04 | 2583.76 | 2547.04 | 0 |
| 1739381400 | 2543.75 | 0 | 0.00 | 2543.75 | 2543.75 | 2543.75 | 0 |
| 1739295000 | 2543.75 | 7.92 | 0.31 | 2533.69 | 2545.78 | 2533.69 | 0 |
| 1739208600 | 2535.83 | 17 | 0.67 | 2519.79 | 2538.56 | 2519.79 | 0 |
| 1738949400 | 2518.83 | -17.31 | -0.68 | 2534.85 | 2534.85 | 2514.9899 | 0 |
| 1738863000 | 2536.14 | 22.56 | 0.90 | 2514.69 | 2539.34 | 2514.69 | 0 |
| 1738776600 | 2513.58 | 9.31 | 0.37 | 2503.01 | 2513.78 | 2492.9 | 0 |
| 1738690200 | 2504.27 | -1.86 | -0.07 | 2506.02 | 2508.4 | 2487.5 | 0 |
| 1738603800 | 2506.13 | -19.84 | -0.79 | 2521.75 | 2521.75 | 2485.03 | 0 |
| 1738344600 | 2525.9699 | 3.86 | 0.15 | 2523.59 | 2538.9899 | 2523.2 | 0 |
| 1738258200 | 2522.11 | 23.67 | 0.95 | 2499.4699 | 2523.4699 | 2499.4699 | 0 |
| 1738171800 | 2498.44 | 16.03 | 0.65 | 2484.4899 | 2505.54 | 2481.19 | 0 |
| 1738085400 | 2482.41 | 9.38 | 0.38 | 2474.83 | 2494.77 | 2474.83 | 0 |
| 1737999000 | 2473.03 | -8.25 | -0.33 | 2480.56 | 2480.56 | 2450.18 | 0 |
| 1737739800 | 2481.28 | -4.87 | -0.20 | 2486.79 | 2498.7 | 2476.2 | 0 |
| 1737653400 | 2486.15 | 8.17 | 0.33 | 2479.52 | 2487.02 | 2471.46 | 0 |
| 1737567000 | 2477.98 | 24.87 | 1.01 | 2464.66 | 2488.4 | 2464.66 | 0 |
| 1737480600 | 2453.11 | 0 | 0.00 | 2453.11 | 2453.11 | 2453.11 | 0 |
| 1737394200 | 2453.11 | 1.27 | 0.05 | 2451.2399 | 2459.76 | 2443.89 | 0 |
| 1737135000 | 2451.84 | 17.83 | 0.73 | 2434.92 | 2458.1 | 2434.92 | 0 |
| 1737048600 | 2434.01 | 33.07 | 1.38 | 2402.98 | 2434.66 | 2402.98 | 0 |
| 1736962200 | 2400.94 | 27.46 | 1.16 | 2375.57 | 2405.86 | 2375.57 | 0 |
| 1736875800 | 2373.48 | -2.69 | -0.11 | 2377.83 | 2391.7199 | 2372.14 | 0 |
| 1736789400 | 2376.17 | -17.47 | -0.73 | 2387.89 | 2387.89 | 2366.23 | 0 |
| 1736530200 | 2393.64 | -22.87 | -0.95 | 2416.77 | 2417.86 | 2391.25 | 0 |
| 1736443800 | 2416.51 | 10.76 | 0.45 | 2402.27 | 2417.88 | 2395.12 | 0 |
| 1736357400 | 2405.75 | -7.17 | -0.30 | 2414.31 | 2421.78 | 2392.55 | 0 |
| 1736271000 | 2412.92 | 8.65 | 0.36 | 2405.51 | 2419.06 | 2399.3 | 0 |
| 1736184600 | 2404.27 | 27.86 | 1.17 | 2376.38 | 2405.11 | 2376.38 | 0 |
| 1735925400 | 2376.41 | -20.2 | -0.84 | 2395.71 | 2396.89 | 2372.58 | 0 |
| 1735839000 | 2396.61 | 14.46 | 0.61 | 2382.15 | 2398.01 | 2374.04 | 0 |
| 1735666200 | 2382.15 | 11.99 | 0.51 | 2370.04 | 2382.52 | 2366.26 | 0 |
| 1735579800 | 2370.16 | -14.47 | -0.61 | 2382.42 | 2382.42 | 2364.01 | 0 |
| 1735320600 | 2384.63 | 12.2 | 0.51 | 2369.7399 | 2384.63 | 2364.86 | 0 |
| 1735061400 | 2372.43 | 4 | 0.17 | 2369.36 | 2375.63 | 2369.36 | 0 |
| 1734975000 | 2368.43 | -1.96 | -0.08 | 2368.84 | 2375.44 | 2356.93 | 0 |
| 1734715800 | 2370.39 | -4.36 | -0.18 | 2369.61 | 2374.94 | 2342.79 | 0 |
| 1734629400 | 2374.75 | -36.69 | -1.52 | 2404.77 | 2404.77 | 2368.9899 | 0 |
| 1734543000 | 2411.44 | 1.35 | 0.06 | 2409.75 | 2415.57 | 2407.25 | 0 |
| 1734456600 | 2410.09 | -0.31 | -0.01 | 2406.91 | 2413.65 | 2396.68 | 0 |
| 1734370200 | 2410.4 | -3.07 | -0.13 | 2414.39 | 2414.39 | 2403.06 | 0 |
| 1734111000 | 2413.4699 | -12.6 | -0.52 | 2422.7 | 2426.88 | 2408.51 | 0 |
| 1734024600 | 2426.07 | -0.75 | -0.03 | 2426.03 | 2429.35 | 2420.33 | 0 |
| 1733938200 | 2426.82 | 7.69 | 0.32 | 2417.19 | 2431.08 | 2411.18 | 0 |
| 1733851800 | 2419.13 | -13.47 | -0.55 | 2431.44 | 2431.71 | 2418.93 | 0 |
| 1733765400 | 2432.6 | -2.2 | -0.09 | 2434.85 | 2445.58 | 2426.98 | 0 |
| 1733506200 | 2434.8 | 6.64 | 0.27 | 2427.87 | 2441.35 | 2424.75 | 0 |
| 1733419800 | 2428.16 | 3.85 | 0.16 | 2424.56 | 2430.84 | 2421.5 | 0 |
| 1733333400 | 2424.31 | 9.56 | 0.40 | 2416.7199 | 2427.69 | 2414.7 | 0 |
| 1733247000 | 2414.75 | 9.66 | 0.40 | 2405.43 | 2419.78 | 2405.43 | 0 |
| 1733160600 | 2405.09 | 18.6 | 0.78 | 2385.91 | 2405.5 | 2378.17 | 0 |
| 1732901400 | 2386.4899 | 13.37 | 0.56 | 2372.63 | 2387.83 | 2366.61 | 0 |
| 1732815000 | 2373.12 | 11.86 | 0.50 | 2362.16 | 2381.9699 | 2362.16 | 0 |
| 1732728600 | 2361.26 | -1.45 | -0.06 | 2363.77 | 2363.77 | 2350.46 | 0 |
| 1732642200 | 2362.71 | -10.56 | -0.44 | 2372.43 | 2373.93 | 2355.92 | 0 |
| 1732555800 | 2373.27 | 2.3 | 0.10 | 2371.9899 | 2386.21 | 2367.44 | 0 |
| 1732296600 | 2370.9699 | 36.48 | 1.56 | 2337.66 | 2375.25 | 2337.66 | 0 |
| 1732210200 | 2334.4899 | 10.46 | 0.45 | 2323.41 | 2336.09 | 2308.67 | 0 |
| 1732123800 | 2324.03 | -2.81 | -0.12 | 2330.44 | 2344.07 | 2319.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
