Euronext Europe 500 NR (EU5NR)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.77 | -0.531884526823 | 3152.94 | 3188.84 | 3105.78 | 0 | 0 | IX |
| 4 | 98.28 | 3.23514017953 | 3037.89 | 3188.84 | 3037.89 | 0 | 0 | IX |
| 12 | 209.27 | 7.14988554443 | 2926.9 | 3188.84 | 2795.26 | 0 | 0 | IX |
| 26 | 268.83 | 9.37558852456 | 2867.34 | 3188.84 | 2788.46 | 0 | 0 | IX |
| 52 | 416.55 | 15.3164780374 | 2719.62 | 3188.84 | 2718.19 | 0 | 0 | IX |
| 156 | 960.68 | 44.1592468823 | 2175.49 | 3188.84 | 2015.5 | 0 | 0 | IX |
| 260 | 1249.64 | 66.2401340026 | 1886.53 | 3188.84 | 1335.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 3136.17 | 26.83 | 0.86 | 3105.78 | 3162.96 | 3105.78 | 0 |
| 1741109400 | 3109.34 | -67.89 | -2.14 | 3173.58 | 3173.58 | 3106.77 | 0 |
| 1741023000 | 3177.23 | 33.77 | 1.07 | 3145.37 | 3188.84 | 3138.37 | 0 |
| 1740763800 | 3143.46 | 0.59 | 0.02 | 3138.35 | 3143.96 | 3115.43 | 0 |
| 1740677400 | 3142.87 | -13.27 | -0.42 | 3152.94 | 3152.94 | 3126.51 | 0 |
| 1740591000 | 3156.14 | 30.67 | 0.98 | 3127.14 | 3161.28 | 3127.14 | 0 |
| 1740504600 | 3125.4699 | 4.14 | 0.13 | 3120.85 | 3141.48 | 3113.18 | 0 |
| 1740418200 | 3121.33 | -2.37 | -0.08 | 3122.78 | 3131.93 | 3105.28 | 0 |
| 1740159000 | 3123.7 | 16.18 | 0.52 | 3109.96 | 3127.29 | 3109.96 | 0 |
| 1740072600 | 3107.52 | -4.47 | -0.14 | 3113.36 | 3124.13 | 3103.39 | 0 |
| 1739986200 | 3111.9899 | -28.19 | -0.90 | 3138.11 | 3142.51 | 3106.25 | 0 |
| 1739899800 | 3140.18 | 9.04 | 0.29 | 3133.95 | 3144.8 | 3126.98 | 0 |
| 1739813400 | 3131.14 | 17.7 | 0.57 | 3113.7399 | 3132.25 | 3113.7399 | 0 |
| 1739554200 | 3113.44 | -7.35 | -0.24 | 3121.19 | 3125.94 | 3108.7199 | 0 |
| 1739467800 | 3120.79 | 37.57 | 1.22 | 3089.18 | 3121.95 | 3089.18 | 0 |
| 1739381400 | 3083.2199 | 0 | 0.00 | 3083.2199 | 3083.2199 | 3083.2199 | 0 |
| 1739295000 | 3083.2199 | 7.4 | 0.24 | 3072.48 | 3085.2 | 3071.17 | 0 |
| 1739208600 | 3075.82 | 17.59 | 0.58 | 3060.38 | 3079.1 | 3060.38 | 0 |
| 1738949400 | 3058.23 | -12.52 | -0.41 | 3068.79 | 3074.18 | 3054.68 | 0 |
| 1738863000 | 3070.75 | 35.1 | 1.16 | 3037.89 | 3074.09 | 3037.89 | 0 |
| 1738776600 | 3035.65 | 14.49 | 0.48 | 3020.17 | 3035.91 | 3015.4 | 0 |
| 1738690200 | 3021.16 | 6.31 | 0.21 | 3015.2199 | 3023.11 | 2995.15 | 0 |
| 1738603800 | 3014.85 | -25.84 | -0.85 | 3037.7199 | 3037.7199 | 2991.44 | 0 |
| 1738344600 | 3040.69 | 3.97 | 0.13 | 3039.7199 | 3055.35 | 3036.69 | 0 |
| 1738258200 | 3036.7199 | 25.33 | 0.84 | 3012.36 | 3038.16 | 3012.36 | 0 |
| 1738171800 | 3011.39 | 15.61 | 0.52 | 2998.41 | 3018.79 | 2998.41 | 0 |
| 1738085400 | 2995.78 | 10.34 | 0.35 | 2987.85 | 3007.93 | 2987.85 | 0 |
| 1737999000 | 2985.44 | -2.22 | -0.07 | 2988.8 | 2990.73 | 2961.92 | 0 |
| 1737739800 | 2987.66 | -1.6 | -0.05 | 2989.57 | 3005.58 | 2982.64 | 0 |
| 1737653400 | 2989.26 | 13.03 | 0.44 | 2977.94 | 2990.35 | 2970.26 | 0 |
| 1737567000 | 2976.23 | 23.07 | 0.78 | 2967.31 | 2990.29 | 2967.31 | 0 |
| 1737480600 | 2953.16 | 0 | 0.00 | 2953.16 | 2953.16 | 2953.16 | 0 |
| 1737394200 | 2953.16 | 1.67 | 0.06 | 2950.92 | 2962.7399 | 2946.21 | 0 |
| 1737135000 | 2951.4899 | 19.79 | 0.68 | 2932.83 | 2956.65 | 2932.83 | 0 |
| 1737048600 | 2931.7 | 28.67 | 0.99 | 2904.94 | 2932.51 | 2904.94 | 0 |
| 1736962200 | 2903.03 | 37.8 | 1.32 | 2866.18 | 2907.63 | 2866.18 | 0 |
| 1736875800 | 2865.23 | -2.53 | -0.09 | 2870.59 | 2885.98 | 2863.91 | 0 |
| 1736789400 | 2867.76 | -15.62 | -0.54 | 2878.18 | 2878.18 | 2855.56 | 0 |
| 1736530200 | 2883.38 | -24.02 | -0.83 | 2907.52 | 2908.88 | 2881.7399 | 0 |
| 1736443800 | 2907.4 | 12.69 | 0.44 | 2890.39 | 2909.54 | 2881.7 | 0 |
| 1736357400 | 2894.71 | -4.75 | -0.16 | 2901.96 | 2914.29 | 2879.33 | 0 |
| 1736271000 | 2899.46 | 9.68 | 0.33 | 2891.32 | 2904.62 | 2878.29 | 0 |
| 1736184600 | 2889.78 | 27.44 | 0.96 | 2862.03 | 2890.83 | 2862.03 | 0 |
| 1735925400 | 2862.34 | -14.18 | -0.49 | 2875.77 | 2877.62 | 2857.2 | 0 |
| 1735839000 | 2876.52 | 17.74 | 0.62 | 2859.64 | 2878.25 | 2849.29 | 0 |
| 1735666200 | 2858.78 | 15.4 | 0.54 | 2843.75 | 2859.27 | 2840.23 | 0 |
| 1735579800 | 2843.38 | -12.95 | -0.45 | 2854.52 | 2854.67 | 2835.9 | 0 |
| 1735320600 | 2856.33 | 19.12 | 0.67 | 2835.52 | 2856.33 | 2832.1 | 0 |
| 1735061400 | 2837.21 | 5.14 | 0.18 | 2833.45 | 2841.07 | 2833.45 | 0 |
| 1734975000 | 2832.07 | 3.9 | 0.14 | 2830.37 | 2839.35 | 2821.86 | 0 |
| 1734715800 | 2828.17 | -25.34 | -0.89 | 2848.18 | 2848.18 | 2795.26 | 0 |
| 1734629400 | 2853.51 | -43.85 | -1.51 | 2890.95 | 2890.95 | 2846.6 | 0 |
| 1734543000 | 2897.36 | 4.05 | 0.14 | 2893.31 | 2902.62 | 2890.01 | 0 |
| 1734456600 | 2893.31 | -11.64 | -0.40 | 2898.75 | 2899.31 | 2885.7199 | 0 |
| 1734370200 | 2904.95 | -3.02 | -0.10 | 2910.4699 | 2910.4699 | 2896.96 | 0 |
| 1734111000 | 2907.9699 | -15.67 | -0.54 | 2918.39 | 2923.71 | 2903.02 | 0 |
| 1734024600 | 2923.64 | -3.19 | -0.11 | 2926.9 | 2930.96 | 2920.7199 | 0 |
| 1733938200 | 2926.83 | 8.28 | 0.28 | 2915.87 | 2929.73 | 2910.33 | 0 |
| 1733851800 | 2918.55 | -15.01 | -0.51 | 2933.25 | 2933.25 | 2918.08 | 0 |
| 1733765400 | 2933.56 | 3.46 | 0.12 | 2931.7 | 2945.13 | 2927.69 | 0 |
| 1733506200 | 2930.1 | 4.85 | 0.17 | 2925.09 | 2936.16 | 2923.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
