ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ESN5D Euronext Europe SBT 15 NR Decrement 5

2,070.91
20.52 (1.00%)
Jun 20 2024 - Closed
Delayed by 15 minutes

ESN5D Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 2,050.39 -8.10 -0.39% 2,060.18 2,060.18 2,049.20 0
Jun 18 2024 2,058.49 13.51 0.66% 2,047.99 2,060.35 2,047.99 0
Jun 17 2024 2,044.98 0.81 0.04% 2,043.67 2,058.38 2,035.09 0
Jun 14 2024 2,044.17 -24.46 -1.18% 2,071.41 2,074.22 2,039.27 0
Jun 13 2024 2,068.63 -25.11 -1.20% 2,092.09 2,092.11 2,066.42 0
Jun 12 2024 2,093.74 27.67 1.34% 2,067.61 2,097.28 2,067.61 0
Jun 11 2024 2,066.07 -18.42 -0.88% 2,083.12 2,090.86 2,059.46 0
Jun 10 2024 2,084.49 -7.82 -0.37% 2,076.36 2,084.49 2,072.50 0
Jun 07 2024 2,092.31 -7.79 -0.37% 2,101.36 2,104.19 2,079.86 0
Jun 06 2024 2,100.10 11.06 0.53% 2,093.35 2,110.68 2,093.35 0
Jun 05 2024 2,089.04 29.03 1.41% 2,062.22 2,090.71 2,062.22 0
Jun 04 2024 2,060.01 -4.13 -0.20% 2,062.93 2,071.27 2,054.14 0
Jun 03 2024 2,064.14 8.19 0.40% 2,057.99 2,076.39 2,057.99 0
May 31 2024 2,055.95 2.24 0.11% 2,054.13 2,063.10 2,049.82 0
May 30 2024 2,053.71 9.74 0.48% 2,042.75 2,056.47 2,038.70 0
May 29 2024 2,043.97 -24.95 -1.21% 2,067.87 2,067.87 2,042.82 0
May 28 2024 2,068.92 -12.79 -0.61% 2,081.59 2,085.76 2,064.76 0
May 27 2024 2,081.71 6.50 0.31% 2,074.35 2,081.73 2,072.26 0
May 24 2024 2,075.21 -4.27 -0.21% 2,079.53 2,079.53 2,061.09 0
May 23 2024 2,079.48 1.89 0.09% 2,077.88 2,088.21 2,074.92 0
May 22 2024 2,077.59 -3.54 -0.17% 2,080.38 2,080.38 2,071.55 0
May 21 2024 2,081.13 -6.00 -0.29% 2,086.65 2,086.65 2,074.50 0
May 20 2024 2,087.13 6.57 0.32% 2,079.94 2,087.82 2,079.08 0
May 17 2024 2,080.56 -4.20 -0.20% 2,082.83 2,082.83 2,072.18 0
May 16 2024 2,084.76 -3.97 -0.19% 2,092.07 2,092.39 2,083.12 0
May 15 2024 2,088.73 17.18 0.83% 2,072.64 2,089.36 2,072.64 0
May 14 2024 2,071.55 1.30 0.06% 2,069.89 2,074.63 2,064.95 0
May 13 2024 2,070.25 -4.31 -0.21% 2,075.10 2,077.06 2,066.32 0
May 10 2024 2,074.56 14.56 0.71% 2,062.37 2,077.63 2,062.37 0
May 09 2024 2,060.00 6.46 0.31% 2,053.24 2,062.23 2,051.33 0
May 08 2024 2,053.54 10.59 0.52% 2,041.53 2,057.32 2,041.53 0
May 07 2024 2,042.95 20.00 0.99% 2,025.09 2,043.76 2,025.09 0
May 06 2024 2,022.95 7.50 0.37% 2,016.17 2,028.62 2,015.15 0
May 03 2024 2,015.45 19.31 0.97% 1,997.87 2,025.25 1,997.87 0
May 02 2024 1,996.14 -5.22 -0.26% 2,001.39 2,002.26 1,993.02 0
Apr 30 2024 2,001.36 -14.92 -0.74% 2,015.94 2,018.57 1,999.98 0
Apr 29 2024 2,016.28 -4.49 -0.22% 2,021.77 2,028.48 2,015.78 0
Apr 26 2024 2,020.77 28.28 1.42% 1,994.89 2,025.21 1,994.89 0
Apr 25 2024 1,992.49 -16.00 -0.80% 2,005.38 2,009.44 1,978.28 0
Apr 24 2024 2,008.49 -1.61 -0.08% 2,010.78 2,023.38 2,007.02 0
Apr 23 2024 2,010.10 23.55 1.19% 1,988.95 2,010.84 1,988.95 0
Apr 22 2024 1,986.55 9.16 0.46% 1,979.75 1,990.88 1,979.75 0
Apr 19 2024 1,977.39 -5.77 -0.29% 1,981.52 1,982.31 1,964.15 0
Apr 18 2024 1,983.16 4.29 0.22% 1,979.62 1,989.73 1,972.90 0
Apr 17 2024 1,978.87 -4.37 -0.22% 1,984.46 1,999.16 1,974.22 0
Apr 16 2024 1,983.24 -24.45 -1.22% 2,005.86 2,005.86 1,976.28 0
Apr 15 2024 2,007.69 5.90 0.29% 2,002.23 2,026.63 2,002.23 0
Apr 12 2024 2,001.79 -2.11 -0.11% 2,008.36 2,029.24 1,995.80 0
Apr 11 2024 2,003.90 -3.19 -0.16% 2,006.54 2,014.85 1,993.28 0
Apr 10 2024 2,007.09 1.40 0.07% 2,008.21 2,022.67 1,990.65 0
Apr 09 2024 2,005.69 -14.01 -0.69% 2,018.86 2,019.00 2,000.98 0
Apr 08 2024 2,019.70 5.35 0.27% 2,012.71 2,023.25 2,010.77 0
Apr 05 2024 2,014.35 -18.98 -0.93% 2,028.44 2,028.44 2,004.04 0
Apr 04 2024 2,033.33 4.16 0.21% 2,029.05 2,036.56 2,026.27 0
Apr 03 2024 2,029.17 4.23 0.21% 2,022.63 2,030.23 2,020.01 0
Apr 02 2024 2,024.94 -26.03 -1.27% 2,049.40 2,058.94 2,024.22 0
Mar 28 2024 2,050.97 -1.00 -0.05% 2,053.63 2,058.17 2,050.59 0
Mar 27 2024 2,051.97 6.21 0.30% 2,044.98 2,052.86 2,044.52 0
Mar 26 2024 2,045.76 4.33 0.21% 2,039.72 2,047.48 2,034.48 0
Mar 25 2024 2,041.43 -2.79 -0.14% 2,043.60 2,044.71 2,032.90 0
Mar 22 2024 2,044.22 -1.77 -0.09% 2,043.90 2,046.08 2,035.51 0