Euronext USA Total Market GR (EUSGT)
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 | 124.24 | 1.26541795256 | 9818.1 | 10071.81 | 9747.49 | 0 | 0 | IX |
| 4 | 36.44 | 0.367861577444 | 9905.9 | 10131.38 | 9747.49 | 0 | 0 | IX |
| 12 | 1016.88 | 11.3930262418 | 8925.46 | 10131.38 | 8921.41 | 0 | 0 | IX |
| 26 | 1213.29 | 13.8994506848 | 8729.05 | 10131.38 | 8431.77 | 0 | 0 | IX |
| 52 | 1213.29 | 13.8994506848 | 8729.05 | 10131.38 | 8431.77 | 0 | 0 | IX |
| 156 | 1213.29 | 13.8994506848 | 8729.05 | 10131.38 | 8431.77 | 0 | 0 | IX |
| 260 | 1213.29 | 13.8994506848 | 8729.05 | 10131.38 | 8431.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 10066.25 | 141.58 | 1.43 | 9981.85 | 10071.35 | 9965.06 | 0 |
| 1734975000 | 9924.67 | -29.78 | -0.30 | 9898.73 | 9932.6299 | 9868.78 | 0 |
| 1734715800 | 9954.45 | 100.34 | 1.02 | 9818.1 | 9955.62 | 9747.49 | 0 |
| 1734629400 | 9854.11 | -215.58 | -2.14 | 9815.72 | 9917.44 | 9790.76 | 0 |
| 1734543000 | 10069.69 | 40.56 | 0.40 | 10036.54 | 10089.42 | 10025.93 | 0 |
| 1734456600 | 10029.13 | -43.83 | -0.44 | 10083.71 | 10101.03 | 10005 | 0 |
| 1734370200 | 10072.96 | 48.53 | 0.48 | 10037.51 | 10097.44 | 10018.44 | 0 |
| 1734111000 | 10024.43 | -56.52 | -0.56 | 10086.95 | 10094.31 | 10019.97 | 0 |
| 1734024600 | 10080.95 | -32.59 | -0.32 | 10088.51 | 10131.38 | 10057.47 | 0 |
| 1733938200 | 10113.54 | 100.57 | 1.00 | 10026.16 | 10114.48 | 9982.39 | 0 |
| 1733851800 | 10012.97 | 0 | 0.00 | 10012.97 | 10012.97 | 10012.97 | 0 |
| 1733765400 | 10012.97 | -53.54 | -0.53 | 10067.17 | 10073.84 | 9975.24 | 0 |
| 1733506200 | 10066.51 | -3.1 | -0.03 | 10017.49 | 10092.34 | 9975.55 | 0 |
| 1733419800 | 10069.61 | 4.21 | 0.04 | 10093.51 | 10105.98 | 10035.15 | 0 |
| 1733333400 | 10065.4 | 41.15 | 0.41 | 10048.85 | 10109.95 | 10042.16 | 0 |
| 1733247000 | 10024.25 | -29.86 | -0.30 | 10054.59 | 10054.59 | 10013.4 | 0 |
| 1733160600 | 10054.11 | 51.72 | 0.52 | 10030.67 | 10082.79 | 9996.8799 | 0 |
| 1732901400 | 10002.39 | 72.61 | 0.73 | 9905.9 | 10005.9 | 9904.97 | 0 |
| 1732815000 | 9929.78 | -94.64 | -0.94 | 9946.27 | 9953.83 | 9926.48 | 0 |
| 1732728600 | 10024.42 | 0 | 0.00 | 10024.42 | 10024.42 | 10024.42 | 0 |
| 1732642200 | 10024.42 | 54.19 | 0.54 | 10000.69 | 10029.68 | 9931.93 | 0 |
| 1732555800 | 9970.23 | -42.96 | -0.43 | 9977.65 | 10015.45 | 9902.33 | 0 |
| 1732296600 | 10013.19 | 118.44 | 1.20 | 9894.69 | 10038.28 | 9883.85 | 0 |
| 1732210200 | 9894.75 | 160.54 | 1.65 | 9781 | 9898.58 | 9752.52 | 0 |
| 1732123800 | 9734.2099 | 33.95 | 0.35 | 9734.8 | 9783.35 | 9697.35 | 0 |
| 1732037400 | 9700.26 | 7.79 | 0.08 | 9691.72 | 9739.14 | 9623.14 | 0 |
| 1731951000 | 9692.47 | 22.54 | 0.23 | 9678.69 | 9719.95 | 9652.17 | 0 |
| 1731691800 | 9669.93 | -148.37 | -1.51 | 9799.32 | 9813.72 | 9665.28 | 0 |
| 1731605400 | 9818.3 | -68.89 | -0.70 | 9870.37 | 9920.2 | 9816.05 | 0 |
| 1731519000 | 9887.19 | 63.9 | 0.65 | 9824.41 | 9894.01 | 9779.22 | 0 |
| 1731432600 | 9823.29 | 6.16 | 0.06 | 9827.27 | 9854.3 | 9814.52 | 0 |
| 1731346200 | 9817.1299 | 89.03 | 0.92 | 9746.54 | 9841.47 | 9743.35 | 0 |
| 1731087000 | 9728.1 | 124.24 | 1.29 | 9625.56 | 9737.3 | 9609.52 | 0 |
| 1731000600 | 9603.86 | 59.36 | 0.62 | 9580.91 | 9611.52 | 9541.86 | 0 |
| 1730914200 | 9544.5 | 384.39 | 4.20 | 9341.39 | 9574.7099 | 9301.1 | 0 |
| 1730827800 | 9160.11 | 62.57 | 0.69 | 9091.08 | 9166.54 | 9073.17 | 0 |
| 1730741400 | 9097.54 | -86.6 | -0.94 | 9110.22 | 9131.58 | 9070.27 | 0 |
| 1730482200 | 9184.14 | 42.54 | 0.47 | 9095.02 | 9206.91 | 9062.91 | 0 |
| 1730395800 | 9141.6 | -154.09 | -1.66 | 9267.81 | 9274.65 | 9124.64 | 0 |
| 1730309400 | 9295.69 | -53.59 | -0.57 | 9327.9599 | 9339.61 | 9290.72 | 0 |
| 1730223000 | 9349.28 | 18.71 | 0.20 | 9324.06 | 9358.26 | 9308.92 | 0 |
| 1730136600 | 9330.57 | -19.33 | -0.21 | 9294.9599 | 9340.18 | 9275.65 | 0 |
| 1729873800 | 9349.9 | 67.78 | 0.73 | 9291.68 | 9358.61 | 9271.54 | 0 |
| 1729787400 | 9282.12 | -29.23 | -0.31 | 9297.73 | 9315.69 | 9262.07 | 0 |
| 1729701000 | 9311.35 | -27.45 | -0.29 | 9375.98 | 9402.55 | 9311.09 | 0 |
| 1729614600 | 9338.8 | -4.96 | -0.05 | 9356.75 | 9372.33 | 9311.4599 | 0 |
| 1729528200 | 9343.76 | 0 | 0.00 | 9343.76 | 9343.76 | 9343.76 | 0 |
| 1729269000 | 9343.76 | -28.49 | -0.30 | 9328.94 | 9349.3 | 9312.6299 | 0 |
| 1729182600 | 9372.25 | 85.36 | 0.92 | 9324.9599 | 9411.1 | 9306.94 | 0 |
| 1729096200 | 9286.89 | 3.36 | 0.04 | 9254.59 | 9286.89 | 9234.22 | 0 |
| 1729009800 | 9283.53 | -9.06 | -0.10 | 9306.68 | 9313.94 | 9258.69 | 0 |
| 1728923400 | 9292.59 | 113.59 | 1.24 | 9209.84 | 9294.42 | 9200.58 | 0 |
| 1728664200 | 9179 | 24.86 | 0.27 | 9131.1299 | 9196.54 | 9119.4599 | 0 |
| 1728577800 | 9154.14 | 24.48 | 0.27 | 9150.49 | 9163.93 | 9103.18 | 0 |
| 1728491400 | 9129.66 | 90.63 | 1.00 | 9063.98 | 9137.57 | 9057.37 | 0 |
| 1728405000 | 9039.03 | 21.49 | 0.24 | 8964.9 | 9048.17 | 8955.11 | 0 |
| 1728318600 | 9017.54 | -7.34 | -0.08 | 9060.94 | 9075 | 9008.99 | 0 |
| 1728059400 | 9024.8799 | 82.68 | 0.92 | 8925.4599 | 9053.52 | 8921.41 | 0 |
| 1727973000 | 8942.2 | 7.32 | 0.08 | 8936.87 | 8951.03 | 8901.75 | 0 |
| 1727886600 | 8934.8799 | 15.75 | 0.18 | 8911.73 | 8947.03 | 8870.59 | 0 |
| 1727800200 | 8919.1299 | 15.21 | 0.17 | 8943.32 | 8993.81 | 8867.01 | 0 |
| 1727713800 | 8903.92 | 3.64 | 0.04 | 8881.95 | 8906.65 | 8848.67 | 0 |
| 1727454600 | 8900.28 | 31.5 | 0.36 | 8905.05 | 8921.86 | 8860.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
