Euronext Transatlantic Leaders 50 EW Decrement 5 (EUS5D)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.26 | 1.86700370296 | 1352.97 | 1378.54 | 1339.74 | 0 | 0 | IX |
| 4 | 57.27 | 4.33548328488 | 1320.96 | 1378.54 | 1315.07 | 0 | 0 | IX |
| 12 | 53.83 | 4.0644820296 | 1324.4 | 1378.54 | 1223.84 | 0 | 0 | IX |
| 26 | 80.7 | 6.21950937551 | 1297.53 | 1378.54 | 1223.84 | 0 | 0 | IX |
| 52 | 259.91 | 23.2411116675 | 1118.32 | 1378.54 | 1072.58 | 0 | 0 | IX |
| 156 | 300.06 | 27.8304905534 | 1078.17 | 1378.54 | 902.09 | 0 | 0 | IX |
| 260 | 443.83 | 47.4989297945 | 934.4 | 1378.54 | 634.13 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 1366.8599 | 7.75 | 0.57 | 1359.18 | 1367.35 | 1356.69 | 0 |
| 1728577800 | 1359.1099 | 0 | 0.00 | 1359.1099 | 1359.1099 | 1359.1099 | 0 |
| 1728491400 | 1359.1099 | 8.47 | 0.63 | 1351.81 | 1359.6 | 1348.76 | 0 |
| 1728405000 | 1350.64 | -3.8 | -0.28 | 1350.4 | 1352.29 | 1339.74 | 0 |
| 1728318600 | 1354.44 | 3.26 | 0.24 | 1352.97 | 1357.81 | 1350.63 | 0 |
| 1728059400 | 1351.18 | 12.25 | 0.91 | 1338.39 | 1353.18 | 1337.01 | 0 |
| 1727973000 | 1338.93 | -7.57 | -0.56 | 1346.6199 | 1346.6199 | 1335.44 | 0 |
| 1727886600 | 1346.5 | 0.64 | 0.05 | 1345.51 | 1351.19 | 1339.54 | 0 |
| 1727800200 | 1345.8599 | -7.86 | -0.58 | 1356.1 | 1359.3 | 1339.65 | 0 |
| 1727713800 | 1353.72 | -11.73 | -0.86 | 1364.09 | 1364.09 | 1352.6 | 0 |
| 1727454600 | 1365.45 | 6.05 | 0.45 | 1360.25 | 1366.44 | 1359.75 | 0 |
| 1727368200 | 1359.4 | 18.45 | 1.38 | 1342.6199 | 1362.6099 | 1342.6199 | 0 |
| 1727281800 | 1340.95 | -4.29 | -0.32 | 1344.15 | 1344.15 | 1337.78 | 0 |
| 1727195400 | 1345.24 | 9.8 | 0.73 | 1336.88 | 1347.55 | 1336.88 | 0 |
| 1727109000 | 1335.44 | 5.11 | 0.38 | 1330.2 | 1336.96 | 1328.16 | 0 |
| 1726849800 | 1330.33 | -12.22 | -0.91 | 1340.27 | 1340.27 | 1329.67 | 0 |
| 1726763400 | 1342.55 | 21.95 | 1.66 | 1321.09 | 1342.6 | 1321.09 | 0 |
| 1726677000 | 1320.6 | -4.44 | -0.34 | 1324.53 | 1326.2 | 1319.25 | 0 |
| 1726590600 | 1325.04 | 7.45 | 0.57 | 1319.2 | 1328.51 | 1319.2 | 0 |
| 1726504200 | 1317.59 | -5.14 | -0.39 | 1320.96 | 1322.8599 | 1315.07 | 0 |
| 1726245000 | 1322.73 | 7.16 | 0.54 | 1316.42 | 1325.15 | 1316.42 | 0 |
| 1726158600 | 1315.57 | 14.23 | 1.09 | 1308.4 | 1318.99 | 1307.6 | 0 |
| 1726072200 | 1301.34 | 3.81 | 0.29 | 1299.78 | 1309.19 | 1291.3 | 0 |
| 1725985800 | 1297.53 | -6.91 | -0.53 | 1304.04 | 1309.39 | 1296.77 | 0 |
| 1725899400 | 1304.44 | 13.21 | 1.02 | 1290.7 | 1307.13 | 1290.7 | 0 |
| 1725640200 | 1291.23 | -21.1 | -1.61 | 1310.8599 | 1315.3599 | 1289.92 | 0 |
| 1725553800 | 1312.33 | -6.13 | -0.46 | 1316.99 | 1322.13 | 1311.63 | 0 |
| 1725467400 | 1318.46 | -10.78 | -0.81 | 1324.6 | 1324.6 | 1314.96 | 0 |
| 1725381000 | 1329.24 | -13.14 | -0.98 | 1342.41 | 1345.56 | 1327.1099 | 0 |
| 1725294600 | 1342.38 | 5.51 | 0.41 | 1340.15 | 1342.69 | 1334.7 | 0 |
| 1725035400 | 1336.8699 | -2.74 | -0.20 | 1335.46 | 1340.8599 | 1335.46 | 0 |
| 1724949000 | 1339.6099 | 13.68 | 1.03 | 1326.1099 | 1339.96 | 1326.1099 | 0 |
| 1724862600 | 1325.93 | 0.64 | 0.05 | 1326.41 | 1332.3 | 1325.59 | 0 |
| 1724776200 | 1325.29 | 0.58 | 0.04 | 1324.08 | 1328.44 | 1324.08 | 0 |
| 1724689800 | 1324.71 | 0.36 | 0.03 | 1326.39 | 1328.27 | 1322.34 | 0 |
| 1724430600 | 1324.35 | 2.44 | 0.18 | 1318.31 | 1329.71 | 1318.31 | 0 |
| 1724344200 | 1321.91 | 2.53 | 0.19 | 1319.92 | 1328.21 | 1319.81 | 0 |
| 1724257800 | 1319.38 | 2.48 | 0.19 | 1316.49 | 1323.84 | 1316.1 | 0 |
| 1724171400 | 1316.9 | -3.61 | -0.27 | 1322.56 | 1324.68 | 1316.53 | 0 |
| 1724085000 | 1320.51 | 4.59 | 0.35 | 1313.44 | 1322.47 | 1312.77 | 0 |
| 1723825800 | 1315.92 | 6.43 | 0.49 | 1309.8699 | 1316.89 | 1309.8699 | 0 |
| 1723739400 | 1309.49 | 20.98 | 1.63 | 1290.65 | 1309.49 | 1289.42 | 0 |
| 1723653000 | 1288.51 | 5.08 | 0.40 | 1284.24 | 1290.3599 | 1282.79 | 0 |
| 1723566600 | 1283.43 | 7.08 | 0.55 | 1275.85 | 1283.97 | 1273.41 | 0 |
| 1723480200 | 1276.35 | 1.44 | 0.11 | 1276.83 | 1280.79 | 1272.18 | 0 |
| 1723221000 | 1274.91 | 5.3 | 0.42 | 1271.53 | 1278.32 | 1268.6 | 0 |
| 1723134600 | 1269.6099 | 2.75 | 0.22 | 1259.93 | 1271.56 | 1249.72 | 0 |
| 1723048200 | 1266.8599 | 18.64 | 1.49 | 1248.5 | 1272.43 | 1248.5 | 0 |
| 1722961800 | 1248.22 | 1.13 | 0.09 | 1243.77 | 1251.2 | 1235.24 | 0 |
| 1722875400 | 1247.09 | -25.38 | -1.99 | 1272.54 | 1272.54 | 1223.84 | 0 |
| 1722616200 | 1272.47 | -32.57 | -2.50 | 1301.74 | 1301.74 | 1267.25 | 0 |
| 1722529800 | 1305.04 | -21.35 | -1.61 | 1326.76 | 1326.76 | 1304.68 | 0 |
| 1722443400 | 1326.39 | 9.34 | 0.71 | 1318.79 | 1327.48 | 1317.29 | 0 |
| 1722357000 | 1317.05 | -5.92 | -0.45 | 1316.2 | 1325.85 | 1316.2 | 0 |
| 1722270600 | 1322.97 | 0 | 0.00 | 1322.97 | 1322.97 | 1322.97 | 0 |
| 1722011400 | 1322.97 | 7.22 | 0.55 | 1310.04 | 1322.97 | 1309.8 | 0 |
| 1721925000 | 1315.75 | -7.22 | -0.55 | 1319.67 | 1319.67 | 1302.47 | 0 |
| 1721838600 | 1322.97 | -20.09 | -1.50 | 1341.09 | 1341.09 | 1321.79 | 0 |
| 1721752200 | 1343.06 | 4.05 | 0.30 | 1340.21 | 1348.1 | 1338.22 | 0 |
| 1721665800 | 1339.01 | 4.98 | 0.37 | 1324.4 | 1343.05 | 1324.4 | 0 |
| 1721406600 | 1334.03 | 0 | 0.00 | 1334.03 | 1334.03 | 1334.03 | 0 |
| 1721320200 | 1334.03 | -3.98 | -0.30 | 1338.02 | 1348.07 | 1333.25 | 0 |
| 1721233800 | 1338.01 | -8.04 | -0.60 | 1347.32 | 1347.32 | 1337.65 | 0 |
| 1721147400 | 1346.05 | -7.19 | -0.53 | 1351.27 | 1351.27 | 1343.29 | 0 |
| 1721061000 | 1353.24 | -6.37 | -0.47 | 1358.1099 | 1358.1099 | 1350.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
