Euronext Transatlantic Leaders 50 EW GR (EUS5G)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 117.77 | 2.65950359847 | 4428.27 | 4573.27 | 4421.81 | 0 | 0 | IX |
| 4 | -80.55 | -1.74102308612 | 4626.59 | 4689.1 | 4393.2 | 0 | 0 | IX |
| 12 | 310.57 | 7.33259827127 | 4235.47 | 4689.1 | 4205.02 | 0 | 0 | IX |
| 26 | 573.58 | 14.4389119085 | 3972.46 | 4689.1 | 3966.37 | 0 | 0 | IX |
| 52 | 768.15 | 20.3327783498 | 3777.89 | 4689.1 | 3500.94 | 0 | 0 | IX |
| 156 | 1803.23 | 65.7438903898 | 2742.81 | 4689.1 | 2414.04 | 0 | 0 | IX |
| 260 | 2969.36 | 188.329908415 | 1576.68 | 4689.1 | 1506.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 4541.3 | 0.92 | 0.02 | 4539.29 | 4544.52 | 4515.09 | 0 |
| 1742491800 | 4540.38 | -23.46 | -0.51 | 4567.45 | 4573.27 | 4524.1899 | 0 |
| 1742405400 | 4563.84 | 36.78 | 0.81 | 4534.85 | 4571.61 | 4521.49 | 0 |
| 1742319000 | 4527.06 | 2.75 | 0.06 | 4526.28 | 4551.57 | 4521.52 | 0 |
| 1742232600 | 4524.31 | 29.41 | 0.65 | 4499.72 | 4528.55 | 4489.7299 | 0 |
| 1741973400 | 4494.9 | 71.26 | 1.61 | 4428.27 | 4499.87 | 4421.81 | 0 |
| 1741887000 | 4423.64 | -34 | -0.76 | 4455.16 | 4471.37 | 4418.76 | 0 |
| 1741800600 | 4457.64 | 60.75 | 1.38 | 4416.01 | 4475.14 | 4416.01 | 0 |
| 1741714200 | 4396.89 | -70 | -1.57 | 4462.12 | 4475.68 | 4393.2 | 0 |
| 1741627800 | 4466.89 | -58.86 | -1.30 | 4546.14 | 4558.2 | 4464.51 | 0 |
| 1741368600 | 4525.75 | -34.75 | -0.76 | 4557.31 | 4557.31 | 4517.08 | 0 |
| 1741282200 | 4560.5 | -7.31 | -0.16 | 4578.92 | 4597.74 | 4531.57 | 0 |
| 1741195800 | 4567.81 | 15.75 | 0.35 | 4544.51 | 4599.84 | 4544.51 | 0 |
| 1741109400 | 4552.06 | -108.9 | -2.34 | 4635.65 | 4635.65 | 4529.11 | 0 |
| 1741023000 | 4660.96 | 46.97 | 1.02 | 4633.35 | 4689.1 | 4617.63 | 0 |
| 1740763800 | 4613.99 | -16.4 | -0.35 | 4608.78 | 4617.9399 | 4581.57 | 0 |
| 1740677400 | 4630.39 | -11.4 | -0.25 | 4635.16 | 4635.32 | 4596.7 | 0 |
| 1740591000 | 4641.79 | 64.42 | 1.41 | 4581.81 | 4645.56 | 4581.81 | 0 |
| 1740504600 | 4577.37 | -19.71 | -0.43 | 4588.09 | 4608.06 | 4562.65 | 0 |
| 1740418200 | 4597.08 | -21.99 | -0.48 | 4605.55 | 4610.92 | 4570.9799 | 0 |
| 1740159000 | 4619.07 | -5.7 | -0.12 | 4626.59 | 4638.1 | 4610.41 | 0 |
| 1740072600 | 4624.77 | -15.65 | -0.34 | 4639.82 | 4657.78 | 4617.9 | 0 |
| 1739986200 | 4640.42 | -32.63 | -0.70 | 4671.82 | 4681.07 | 4633.13 | 0 |
| 1739899800 | 4673.05 | 14.56 | 0.31 | 4662.84 | 4681.4799 | 4662.84 | 0 |
| 1739813400 | 4658.49 | 21.59 | 0.47 | 4638.95 | 4661.31 | 4638.83 | 0 |
| 1739554200 | 4636.9 | -0.89 | -0.02 | 4649.07 | 4658.29 | 4632.72 | 0 |
| 1739467800 | 4637.79 | 35.19 | 0.76 | 4607.53 | 4641.77 | 4605.21 | 0 |
| 1739381400 | 4602.6 | 0 | 0.00 | 4602.6 | 4602.6 | 4602.6 | 0 |
| 1739295000 | 4602.6 | 15.61 | 0.34 | 4590.22 | 4604.82 | 4588.39 | 0 |
| 1739208600 | 4586.99 | 20.28 | 0.44 | 4565.7299 | 4592.89 | 4563.2299 | 0 |
| 1738949400 | 4566.71 | -4.4 | -0.10 | 4574.87 | 4581.71 | 4555.8 | 0 |
| 1738863000 | 4571.11 | 54.36 | 1.20 | 4525.64 | 4575.97 | 4525.64 | 0 |
| 1738776600 | 4516.75 | 7.53 | 0.17 | 4510.04 | 4517.6 | 4492.83 | 0 |
| 1738690200 | 4509.22 | 29.55 | 0.66 | 4478.35 | 4513.4799 | 4457.9399 | 0 |
| 1738603800 | 4479.67 | -36.23 | -0.80 | 4516.38 | 4516.38 | 4445.32 | 0 |
| 1738344600 | 4515.9 | 17.86 | 0.40 | 4507.82 | 4526.22 | 4507.82 | 0 |
| 1738258200 | 4498.04 | 36.13 | 0.81 | 4463.67 | 4501.88 | 4463.67 | 0 |
| 1738171800 | 4461.91 | 13.62 | 0.31 | 4451.77 | 4473.27 | 4448.42 | 0 |
| 1738085400 | 4448.29 | 39.52 | 0.90 | 4420.9399 | 4452.68 | 4419.52 | 0 |
| 1737999000 | 4408.77 | -25.63 | -0.58 | 4439.38 | 4441.31 | 4383.6 | 0 |
| 1737739800 | 4434.4 | -3.07 | -0.07 | 4442.14 | 4454.51 | 4428.35 | 0 |
| 1737653400 | 4437.47 | 13.16 | 0.30 | 4422.05 | 4443.4799 | 4417.86 | 0 |
| 1737567000 | 4424.31 | 29.95 | 0.68 | 4402.24 | 4426.96 | 4401.9399 | 0 |
| 1737480600 | 4394.36 | 0 | 0.00 | 4394.36 | 4394.36 | 4394.36 | 0 |
| 1737394200 | 4394.36 | -8.57 | -0.19 | 4397.63 | 4407.17 | 4391.33 | 0 |
| 1737135000 | 4402.93 | 42.5 | 0.97 | 4359.07 | 4403.1899 | 4359.07 | 0 |
| 1737048600 | 4360.43 | 32.61 | 0.75 | 4335.12 | 4377.26 | 4335.12 | 0 |
| 1736962200 | 4327.82 | 56.87 | 1.33 | 4273.17 | 4336.24 | 4273.17 | 0 |
| 1736875800 | 4270.95 | -0.07 | -0.00 | 4276.2 | 4304.26 | 4268.05 | 0 |
| 1736789400 | 4271.02 | -5.46 | -0.13 | 4279.01 | 4279.01 | 4251.37 | 0 |
| 1736530200 | 4276.4799 | -37.14 | -0.86 | 4315.86 | 4316.15 | 4271.9 | 0 |
| 1736443800 | 4313.62 | 22.81 | 0.53 | 4300.15 | 4315.59 | 4288.56 | 0 |
| 1736357400 | 4290.81 | -4.71 | -0.11 | 4297.75 | 4311.91 | 4276.1899 | 0 |
| 1736271000 | 4295.52 | -0.42 | -0.01 | 4285.54 | 4315.6899 | 4270.53 | 0 |
| 1736184600 | 4295.9399 | 53.03 | 1.25 | 4246.68 | 4297.45 | 4242 | 0 |
| 1735925400 | 4242.91 | -12.36 | -0.29 | 4250.85 | 4253.05 | 4230.83 | 0 |
| 1735839000 | 4255.27 | 19.57 | 0.46 | 4232.42 | 4267.56 | 4205.02 | 0 |
| 1735666200 | 4235.7 | 11.69 | 0.28 | 4214.39 | 4242.7 | 4211.07 | 0 |
| 1735579800 | 4224.01 | -14.82 | -0.35 | 4243.35 | 4247.2299 | 4206.62 | 0 |
| 1735320600 | 4238.83 | 1.26 | 0.03 | 4235.47 | 4253.5 | 4223.34 | 0 |
| 1735061400 | 4237.57 | 23.83 | 0.57 | 4222.06 | 4238.33 | 4220.75 | 0 |
| 1734975000 | 4213.74 | -10.77 | -0.25 | 4205.75 | 4214.25 | 4187.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
