Euronext Eurozone 150 EW Decrement 5 (EZ150)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.73 | 0.465184893784 | 1016.8 | 1029.81 | 1015.9 | 0 | 0 | IX |
4 | -22.22 | -2.12886227545 | 1043.75 | 1049.45 | 1006.96 | 0 | 0 | IX |
12 | -21.36 | -2.04815464718 | 1042.89 | 1058.24 | 999.29 | 0 | 0 | IX |
26 | -4.94 | -0.48126102078 | 1026.47 | 1070.85 | 975.25 | 0 | 0 | IX |
52 | 40.02 | 4.07739095883 | 981.51 | 1081.44 | 953.67 | 0 | 0 | IX |
156 | -49.91 | -4.65821697902 | 1071.44 | 1084.43 | 784.22 | 0 | 0 | IX |
260 | 54.17 | 5.59977671188 | 967.36 | 1092.4 | 600.51 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735925400 | 1021.53 | -7.95 | -0.77 | 1029.39 | 1029.57 | 1019.99 | 0 |
1735839000 | 1029.48 | 3.35 | 0.33 | 1028.05 | 1029.81 | 1018.6 | 0 |
1735666200 | 1026.13 | 4.16 | 0.41 | 1026.13 | 1026.13 | 1026.13 | 0 |
1735579800 | 1021.97 | -3.54 | -0.35 | 1021.62 | 1026.74 | 1020.22 | 0 |
1735320600 | 1025.51 | 6.44 | 0.63 | 1016.8 | 1025.51 | 1015.9 | 0 |
1735061400 | 1019.07 | 1.96 | 0.19 | 1019.07 | 1019.07 | 1019.07 | 0 |
1734975000 | 1017.11 | -1.35 | -0.13 | 1015.18 | 1019.4 | 1012.98 | 0 |
1734715800 | 1018.46 | -1.59 | -0.16 | 1012.51 | 1019.38 | 1006.96 | 0 |
1734629400 | 1020.05 | -13.13 | -1.27 | 1020.03 | 1025.15 | 1018.14 | 0 |
1734543000 | 1033.18 | 0.7 | 0.07 | 1034.14 | 1036.48 | 1031.8 | 0 |
1734456600 | 1032.48 | -6.44 | -0.62 | 1033.98 | 1036.54 | 1032.18 | 0 |
1734370200 | 1038.92 | -4.13 | -0.40 | 1045.8599 | 1046.52 | 1035.94 | 0 |
1734111000 | 1043.05 | -1.08 | -0.10 | 1044.4 | 1047.5 | 1041.84 | 0 |
1734024600 | 1044.13 | -1.25 | -0.12 | 1047.14 | 1047.44 | 1043.7 | 0 |
1733938200 | 1045.38 | 2.82 | 0.27 | 1040.15 | 1046.7 | 1040.15 | 0 |
1733851800 | 1042.56 | -2.7 | -0.26 | 1043.07 | 1045.77 | 1042.47 | 0 |
1733765400 | 1045.26 | 0.6 | 0.06 | 1049.32 | 1049.45 | 1044.77 | 0 |
1733506200 | 1044.66 | 2.79 | 0.27 | 1043.75 | 1047.95 | 1043.05 | 0 |
1733419800 | 1041.8699 | 9.66 | 0.94 | 1032.13 | 1042.32 | 1032.13 | 0 |
1733333400 | 1032.21 | 4.38 | 0.43 | 1030.45 | 1035.6199 | 1030.38 | 0 |
1733247000 | 1027.83 | 4.51 | 0.44 | 1025.91 | 1031.59 | 1024.99 | 0 |
1733160600 | 1023.32 | 3.8 | 0.37 | 1015.71 | 1027.16 | 1014.44 | 0 |
1732901400 | 1019.52 | 4.99 | 0.49 | 1012.77 | 1019.89 | 1010.8 | 0 |
1732815000 | 1014.53 | 5.05 | 0.50 | 1013.84 | 1017.13 | 1011.73 | 0 |
1732728600 | 1009.48 | -2.97 | -0.29 | 1008.28 | 1009.54 | 1002.88 | 0 |
1732642200 | 1012.45 | -8.9 | -0.87 | 1014.09 | 1018.09 | 1011.47 | 0 |
1732555800 | 1021.35 | 3.44 | 0.34 | 1024.01 | 1024.56 | 1017.43 | 0 |
1732296600 | 1017.91 | 7.79 | 0.77 | 1014.93 | 1018.56 | 1004.22 | 0 |
1732210200 | 1010.12 | 2.53 | 0.25 | 1008.84 | 1010.99 | 999.29 | 0 |
1732123800 | 1007.59 | -2.8 | -0.28 | 1015.58 | 1016.42 | 1006.06 | 0 |
1732037400 | 1010.39 | -8.16 | -0.80 | 1019.24 | 1021.33 | 999.42 | 0 |
1731951000 | 1018.55 | -0.12 | -0.01 | 1019.96 | 1022.01 | 1013.14 | 0 |
1731691800 | 1018.67 | -2.83 | -0.28 | 1016.59 | 1024.58 | 1015.31 | 0 |
1731605400 | 1021.5 | 9.99 | 0.99 | 1012.41 | 1022.17 | 1009.88 | 0 |
1731519000 | 1011.51 | 0 | 0.00 | 1011.51 | 1011.51 | 1011.51 | 0 |
1731432600 | 1011.51 | -21.14 | -2.05 | 1023.53 | 1024.93 | 1010.95 | 0 |
1731346200 | 1032.65 | 10.05 | 0.98 | 1030.17 | 1036.22 | 1030.13 | 0 |
1731087000 | 1022.6 | -5.77 | -0.56 | 1029.19 | 1029.2 | 1019.28 | 0 |
1731000600 | 1028.3699 | 8.75 | 0.86 | 1023.69 | 1032.2 | 1023.11 | 0 |
1730914200 | 1019.62 | -10.36 | -1.01 | 1033.3 | 1043.84 | 1016.72 | 0 |
1730827800 | 1029.98 | 3.6 | 0.35 | 1027.27 | 1030.75 | 1024.8 | 0 |
1730741400 | 1026.38 | -4.25 | -0.41 | 1028.54 | 1033.8699 | 1026.38 | 0 |
1730482200 | 1030.63 | 9.73 | 0.95 | 1021.58 | 1033.1099 | 1021.54 | 0 |
1730395800 | 1020.9 | -6.45 | -0.63 | 1021.74 | 1023.99 | 1015.78 | 0 |
1730309400 | 1027.35 | -12.35 | -1.19 | 1034.56 | 1034.82 | 1023.69 | 0 |
1730223000 | 1039.7 | -6.51 | -0.62 | 1049.77 | 1050.89 | 1039.43 | 0 |
1730136600 | 1046.21 | 3.78 | 0.36 | 1047.04 | 1047.73 | 1039.1199 | 0 |
1729873800 | 1042.43 | 0.26 | 0.02 | 1040.3699 | 1044.53 | 1038.53 | 0 |
1729787400 | 1042.17 | 0.38 | 0.04 | 1043.53 | 1050.3699 | 1042.17 | 0 |
1729701000 | 1041.79 | -3.97 | -0.38 | 1044.95 | 1048.3699 | 1040.69 | 0 |
1729614600 | 1045.76 | -3.27 | -0.31 | 1046.88 | 1048.3699 | 1039.76 | 0 |
1729528200 | 1049.03 | -8.58 | -0.81 | 1055.54 | 1058.24 | 1048.72 | 0 |
1729269000 | 1057.6099 | 4.48 | 0.43 | 1051.3 | 1058.24 | 1051.27 | 0 |
1729182600 | 1053.13 | 4.47 | 0.43 | 1049.84 | 1057.17 | 1048.63 | 0 |
1729096200 | 1048.66 | 0 | 0.00 | 1048.66 | 1048.66 | 1048.66 | 0 |
1729009800 | 1048.66 | -5.01 | -0.48 | 1055.69 | 1057.32 | 1048.66 | 0 |
1728923400 | 1053.67 | 5.12 | 0.49 | 1049.3599 | 1053.67 | 1047.51 | 0 |
1728664200 | 1048.55 | 1.22 | 0.12 | 1042.89 | 1049.28 | 1041.88 | 0 |
1728577800 | 1047.33 | 0 | 0.00 | 1047.33 | 1047.33 | 1047.33 | 0 |
1728491400 | 1047.33 | 6.87 | 0.66 | 1041.21 | 1047.3599 | 1039.02 | 0 |
1728405000 | 1040.46 | -3.98 | -0.38 | 1035.71 | 1042.46 | 1034.35 | 0 |
1728318600 | 1044.44 | 0.74 | 0.07 | 1046.25 | 1046.25 | 1038.67 | 0 |
1728059400 | 1043.7 | 6.32 | 0.61 | 1036.3599 | 1046.49 | 1036.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.