Euronext European Sovereignty Decrement 5 Percent (ESVED)
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 | -12.71 | -0.376643927765 | 3374.54 | 3435.62 | 3348.6 | 0 | 0 | IX |
| 4 | -27.33 | -0.806394504833 | 3389.16 | 3449.74 | 3304.94 | 0 | 0 | IX |
| 12 | 208.42 | 6.60935304956 | 3153.41 | 3449.74 | 3132.45 | 0 | 0 | IX |
| 26 | 155.88 | 4.86220932953 | 3205.95 | 3449.74 | 3087.69 | 0 | 0 | IX |
| 52 | 155.88 | 4.86220932953 | 3205.95 | 3449.74 | 3087.69 | 0 | 0 | IX |
| 156 | 155.88 | 4.86220932953 | 3205.95 | 3449.74 | 3087.69 | 0 | 0 | IX |
| 260 | 155.88 | 4.86220932953 | 3205.95 | 3449.74 | 3087.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 3361.83 | -5.74 | -0.17 | 3374.94 | 3390.2 | 3348.6 | 0 |
| 1742578200 | 3367.57 | -29.76 | -0.88 | 3394.44 | 3394.44 | 3351.17 | 0 |
| 1742491800 | 3397.33 | -27.57 | -0.80 | 3423.17 | 3435.62 | 3378.33 | 0 |
| 1742405400 | 3424.9 | 8.62 | 0.25 | 3415.46 | 3430.87 | 3404.33 | 0 |
| 1742319000 | 3416.28 | 19.82 | 0.58 | 3398.27 | 3434.92 | 3398.27 | 0 |
| 1742232600 | 3396.46 | 23.25 | 0.69 | 3374.54 | 3400.7 | 3367.81 | 0 |
| 1741973400 | 3373.21 | 54.87 | 1.65 | 3320.3 | 3373.78 | 3314.94 | 0 |
| 1741887000 | 3318.34 | -18.55 | -0.56 | 3333.16 | 3344.64 | 3309.65 | 0 |
| 1741800600 | 3336.89 | 25.43 | 0.77 | 3316.52 | 3357.68 | 3314.81 | 0 |
| 1741714200 | 3311.46 | -28.35 | -0.85 | 3348.64 | 3371.21 | 3304.94 | 0 |
| 1741627800 | 3339.81 | -59.49 | -1.75 | 3399.14 | 3420.54 | 3332.94 | 0 |
| 1741368600 | 3399.3 | -37.74 | -1.10 | 3434.99 | 3435.53 | 3383.82 | 0 |
| 1741282200 | 3437.04 | 21.34 | 0.62 | 3418.06 | 3449.74 | 3400.39 | 0 |
| 1741195800 | 3415.7 | 78.31 | 2.35 | 3338.91 | 3438.6 | 3338.91 | 0 |
| 1741109400 | 3337.39 | -73.38 | -2.15 | 3403.66 | 3414.38 | 3325.65 | 0 |
| 1741023000 | 3410.77 | 53.67 | 1.60 | 3356.24 | 3433.17 | 3354.78 | 0 |
| 1740763800 | 3357.1 | -1.77 | -0.05 | 3352.15 | 3357.35 | 3325.64 | 0 |
| 1740677400 | 3358.87 | -49.43 | -1.45 | 3399.7 | 3399.7 | 3344.67 | 0 |
| 1740591000 | 3408.3 | 31.2 | 0.92 | 3375.97 | 3424.06 | 3375.97 | 0 |
| 1740504600 | 3377.1 | -10.82 | -0.32 | 3377.31 | 3391.82 | 3367.01 | 0 |
| 1740418200 | 3387.92 | 0.09 | 0.00 | 3389.16 | 3404.47 | 3363.57 | 0 |
| 1740159000 | 3387.83 | 4.43 | 0.13 | 3383.41 | 3397.64 | 3376.25 | 0 |
| 1740072600 | 3383.4 | -19.18 | -0.56 | 3401.38 | 3415.32 | 3379.71 | 0 |
| 1739986200 | 3402.58 | -25.99 | -0.76 | 3423.58 | 3443.4 | 3397.99 | 0 |
| 1739899800 | 3428.57 | 7.62 | 0.22 | 3424.12 | 3439.99 | 3416.41 | 0 |
| 1739813400 | 3420.95 | 31.57 | 0.93 | 3387.4 | 3422.28 | 3387.4 | 0 |
| 1739554200 | 3389.38 | -8.17 | -0.24 | 3398.72 | 3407.34 | 3383.53 | 0 |
| 1739467800 | 3397.55 | 52.93 | 1.58 | 3347.32 | 3399.42 | 3347.32 | 0 |
| 1739381400 | 3344.62 | -7.44 | -0.22 | 3352.46 | 3361.24 | 3323.81 | 0 |
| 1739295000 | 3352.06 | 13.08 | 0.39 | 3336.07 | 3354.41 | 3332.92 | 0 |
| 1739208600 | 3338.98 | 8.43 | 0.25 | 3330.58 | 3346.34 | 3327.34 | 0 |
| 1738949400 | 3330.55 | -11.64 | -0.35 | 3339.27 | 3354.35 | 3324.2399 | 0 |
| 1738863000 | 3342.19 | 40.06 | 1.21 | 3302.59 | 3346.2 | 3302.59 | 0 |
| 1738776600 | 3302.13 | 5.44 | 0.17 | 3293.03 | 3302.7 | 3276.23 | 0 |
| 1738690200 | 3296.69 | 12.42 | 0.38 | 3287.06 | 3302.39 | 3268.93 | 0 |
| 1738603800 | 3284.27 | -42.82 | -1.29 | 3304.33 | 3304.33 | 3259.64 | 0 |
| 1738344600 | 3327.09 | 8.7 | 0.26 | 3323.1 | 3344.96 | 3323.1 | 0 |
| 1738258200 | 3318.39 | 31.3 | 0.95 | 3286.78 | 3322.56 | 3286.78 | 0 |
| 1738171800 | 3287.09 | 18.82 | 0.58 | 3268.9899 | 3306.61 | 3268.9899 | 0 |
| 1738085400 | 3268.27 | -4.31 | -0.13 | 3273.11 | 3303.25 | 3268.17 | 0 |
| 1737999000 | 3272.58 | -50.25 | -1.51 | 3317.03 | 3317.03 | 3242.89 | 0 |
| 1737739800 | 3322.83 | 31.08 | 0.94 | 3317.16 | 3340.9 | 3315.19 | 0 |
| 1737653400 | 3291.75 | 0 | 0.00 | 3291.75 | 3291.75 | 3291.75 | 0 |
| 1737567000 | 3291.75 | 0 | 0.00 | 3291.75 | 3291.75 | 3291.75 | 0 |
| 1737480600 | 3291.75 | 10.72 | 0.33 | 3280.75 | 3291.88 | 3269.65 | 0 |
| 1737394200 | 3281.03 | 1.05 | 0.03 | 3282.5 | 3292.53 | 3271.26 | 0 |
| 1737135000 | 3279.98 | 17.98 | 0.55 | 3265.2 | 3298.87 | 3265.2 | 0 |
| 1737048600 | 3262 | 24.6 | 0.76 | 3240.26 | 3264.03 | 3240.26 | 0 |
| 1736962200 | 3237.4 | 44.43 | 1.39 | 3189.94 | 3246.73 | 3189.75 | 0 |
| 1736875800 | 3192.9699 | 5.8 | 0.18 | 3189.38 | 3221.01 | 3189.38 | 0 |
| 1736789400 | 3187.17 | -25.17 | -0.78 | 3200.58 | 3200.58 | 3169.64 | 0 |
| 1736530200 | 3212.34 | -24.31 | -0.75 | 3240.08 | 3242.96 | 3210.21 | 0 |
| 1736443800 | 3236.65 | 10.37 | 0.32 | 3223.8 | 3242.55 | 3216.18 | 0 |
| 1736357400 | 3226.28 | -3.8 | -0.12 | 3229.92 | 3248.75 | 3208.87 | 0 |
| 1736271000 | 3230.08 | 11.72 | 0.36 | 3222.73 | 3240.9 | 3208.42 | 0 |
| 1736184600 | 3218.36 | 58.53 | 1.85 | 3159.34 | 3219.21 | 3159.34 | 0 |
| 1735925400 | 3159.83 | -20.06 | -0.63 | 3175.69 | 3176.91 | 3153.64 | 0 |
| 1735839000 | 3179.89 | 28.15 | 0.89 | 3150.36 | 3179.96 | 3146.82 | 0 |
| 1735666200 | 3151.7399 | 12.58 | 0.40 | 3137.21 | 3152.35 | 3135.02 | 0 |
| 1735579800 | 3139.16 | -16.03 | -0.51 | 3153.41 | 3156.41 | 3132.45 | 0 |
| 1735320600 | 3155.19 | 25.24 | 0.81 | 3131.09 | 3155.3 | 3126.7399 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
