Euronext Europe 500 NR (EU5NR)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 2872.98 | 7.33 | 0.26 | 2860.45 | 2882.3 | 2860.45 | 0 |
| 1722270600 | 2865.65 | 0 | 0.00 | 2865.65 | 2865.65 | 2865.65 | 0 |
| 1722011400 | 2865.65 | 23.86 | 0.84 | 2839.55 | 2868.44 | 2839.55 | 0 |
| 1721925000 | 2841.79 | -19.9 | -0.70 | 2856.78 | 2856.78 | 2814.5 | 0 |
| 1721838600 | 2861.69 | -17.48 | -0.61 | 2875.86 | 2875.86 | 2853.01 | 0 |
| 1721752200 | 2879.17 | 4.8 | 0.17 | 2875.4899 | 2893.41 | 2868.37 | 0 |
| 1721665800 | 2874.37 | 4.92 | 0.17 | 2851.39 | 2885.2399 | 2851.39 | 0 |
| 1721406600 | 2869.45 | 0 | 0.00 | 2869.45 | 2869.45 | 2869.45 | 0 |
| 1721320200 | 2869.45 | -5.61 | -0.20 | 2876.23 | 2893.96 | 2868.2399 | 0 |
| 1721233800 | 2875.06 | -14.27 | -0.49 | 2889.58 | 2889.58 | 2864.21 | 0 |
| 1721147400 | 2889.33 | -7.22 | -0.25 | 2895.38 | 2895.38 | 2877.79 | 0 |
| 1721061000 | 2896.55 | -29.61 | -1.01 | 2924.03 | 2926.76 | 2896.14 | 0 |
| 1720801800 | 2926.16 | 25.95 | 0.89 | 2900.35 | 2929.96 | 2900.35 | 0 |
| 1720715400 | 2900.21 | 17.08 | 0.59 | 2884.57 | 2905.76 | 2884.57 | 0 |
| 1720629000 | 2883.13 | 26.3 | 0.92 | 2855.9899 | 2884.03 | 2855.9899 | 0 |
| 1720542600 | 2856.83 | -26.34 | -0.91 | 2881.4 | 2883.62 | 2853.48 | 0 |
| 1720456200 | 2883.17 | -1.05 | -0.04 | 2885.36 | 2902.07 | 2878.59 | 0 |
| 1720197000 | 2884.2199 | -4.95 | -0.17 | 2890.96 | 2904.63 | 2876.34 | 0 |
| 1720110600 | 2889.17 | 16.18 | 0.56 | 2872.2399 | 2893.86 | 2872.2399 | 0 |
| 1720024200 | 2872.9899 | 20.91 | 0.73 | 2855.32 | 2877.7199 | 2855.32 | 0 |
| 1719937800 | 2852.08 | -11.92 | -0.42 | 2862.33 | 2862.33 | 2836.27 | 0 |
| 1719851400 | 2864 | 8.9 | 0.31 | 2856.43 | 2886.52 | 2856.43 | 0 |
| 1719592200 | 2855.1 | -6.27 | -0.22 | 2864.48 | 2874.09 | 2851.2 | 0 |
| 1719505800 | 2861.37 | -11.79 | -0.41 | 2872.51 | 2877.18 | 2861.03 | 0 |
| 1719419400 | 2873.16 | -15.55 | -0.54 | 2889.1 | 2906.81 | 2865.58 | 0 |
| 1719333000 | 2888.71 | -6.22 | -0.21 | 2892.59 | 2892.59 | 2879.9699 | 0 |
| 1719246600 | 2894.93 | 20.45 | 0.71 | 2871.66 | 2901.09 | 2870.61 | 0 |
| 1718987400 | 2874.48 | -20.88 | -0.72 | 2893.27 | 2893.27 | 2867.8 | 0 |
| 1718901000 | 2895.36 | 26.74 | 0.93 | 2869.83 | 2895.39 | 2869.83 | 0 |
| 1718814600 | 2868.62 | -4.61 | -0.16 | 2875.2399 | 2876.7 | 2866.91 | 0 |
| 1718728200 | 2873.23 | 19.92 | 0.70 | 2857.2199 | 2874.26 | 2857.2199 | 0 |
| 1718641800 | 2853.31 | 1.78 | 0.06 | 2851.62 | 2871.35 | 2838.53 | 0 |
| 1718382600 | 2851.53 | -27.4 | -0.95 | 2883.2399 | 2884.65 | 2843.42 | 0 |
| 1718296200 | 2878.93 | -37.34 | -1.28 | 2913.88 | 2913.88 | 2875.59 | 0 |
| 1718209800 | 2916.27 | 31.28 | 1.08 | 2886.96 | 2921.4 | 2886.96 | 0 |
| 1718123400 | 2884.9899 | -34.3 | -1.17 | 2910.82 | 2918.78 | 2875.45 | 0 |
| 1718037000 | 2919.29 | 0 | 0.00 | 2919.29 | 2919.29 | 2919.29 | 0 |
| 1717777800 | 2919.29 | -5.62 | -0.19 | 2927.03 | 2930.14 | 2903.18 | 0 |
| 1717691400 | 2924.91 | 20.75 | 0.71 | 2912.69 | 2929.63 | 2912.69 | 0 |
| 1717605000 | 2904.16 | 24.25 | 0.84 | 2881.79 | 2910.65 | 2881.79 | 0 |
| 1717518600 | 2879.91 | -14.43 | -0.50 | 2892.39 | 2892.7199 | 2869.17 | 0 |
| 1717432200 | 2894.34 | 9.36 | 0.32 | 2887.7199 | 2911.34 | 2887.7199 | 0 |
| 1717173000 | 2884.98 | 9.47 | 0.33 | 2876.2 | 2888.9699 | 2873.37 | 0 |
| 1717086600 | 2875.51 | 17.3 | 0.61 | 2858.94 | 2877.4899 | 2853.77 | 0 |
| 1717000200 | 2858.21 | -30.45 | -1.05 | 2888.01 | 2888.01 | 2855.7399 | 0 |
| 1716913800 | 2888.66 | -16.3 | -0.56 | 2905.39 | 2911.2 | 2883.56 | 0 |
| 1716827400 | 2904.96 | 9.04 | 0.31 | 2896.18 | 2904.9899 | 2892.4699 | 0 |
| 1716568200 | 2895.92 | -5.86 | -0.20 | 2900.86 | 2900.86 | 2877.3 | 0 |
| 1716481800 | 2901.78 | 2.78 | 0.10 | 2899.8 | 2913.82 | 2897.04 | 0 |
| 1716395400 | 2899 | -9.18 | -0.32 | 2907.46 | 2907.46 | 2893.19 | 0 |
| 1716309000 | 2908.18 | -3.77 | -0.13 | 2912.2399 | 2912.2399 | 2895.77 | 0 |
| 1716222600 | 2911.95 | 7.17 | 0.25 | 2906.2399 | 2913.82 | 2906.2399 | 0 |
| 1715963400 | 2904.78 | -2.95 | -0.10 | 2905.4899 | 2907.09 | 2895.08 | 0 |
| 1715877000 | 2907.73 | -3.24 | -0.11 | 2914.39 | 2917.64 | 2905.18 | 0 |
| 1715790600 | 2910.9699 | 20.75 | 0.72 | 2897.39 | 2913.76 | 2897.39 | 0 |
| 1715704200 | 2890.2199 | 0 | 0.00 | 2890.2199 | 2890.2199 | 2890.2199 | 0 |
| 1715617800 | 2890.2199 | 2.14 | 0.07 | 2891.28 | 2892.76 | 2884.63 | 0 |
| 1715358600 | 2888.08 | 21.99 | 0.77 | 2869.76 | 2892.2399 | 2869.76 | 0 |
| 1715272200 | 2866.09 | 8.05 | 0.28 | 2861.83 | 2868.58 | 2855.73 | 0 |
| 1715185800 | 2858.04 | 10.37 | 0.36 | 2847.5 | 2861.63 | 2847.5 | 0 |
| 1715099400 | 2847.67 | 33.12 | 1.18 | 2818.71 | 2848.58 | 2818.71 | 0 |
| 1715013000 | 2814.55 | 14.75 | 0.53 | 2801.75 | 2819.79 | 2801.75 | 0 |
| 1714753800 | 2799.8 | 13.42 | 0.48 | 2788.3 | 2814.43 | 2788.3 | 0 |
| 1714667400 | 2786.38 | -8.36 | -0.30 | 2796.35 | 2796.35 | 2784.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
