Euronext Eurozone 150 EW Decrement 5 (EZ150)
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 | 25.41 | 2.36938541443 | 1072.43 | 1098.01 | 1066 | 0 | 0 | IX |
| 4 | 62.83 | 6.07047274906 | 1035.01 | 1098.01 | 1030.98 | 0 | 0 | IX |
| 12 | 78.6 | 7.71162827205 | 1019.24 | 1098.01 | 999.29 | 0 | 0 | IX |
| 26 | 103.18 | 10.3733939236 | 994.66 | 1098.01 | 988.21 | 0 | 0 | IX |
| 52 | 114.58 | 11.6530724325 | 983.26 | 1098.01 | 957.37 | 0 | 0 | IX |
| 156 | 70.99 | 6.91337585821 | 1026.85 | 1098.01 | 784.22 | 0 | 0 | IX |
| 260 | 108.37 | 10.952328014 | 989.47 | 1098.01 | 600.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 1093.4 | 4.44 | 0.41 | 1090.34 | 1094.58 | 1089.83 | 0 |
| 1738949400 | 1088.96 | -4.13 | -0.38 | 1093.52 | 1096.16 | 1087.47 | 0 |
| 1738863000 | 1093.09 | 14.42 | 1.34 | 1082.72 | 1094.19 | 1081.97 | 0 |
| 1738776600 | 1078.67 | 1.52 | 0.14 | 1076.65 | 1078.67 | 1073.34 | 0 |
| 1738690200 | 1077.15 | 5.5 | 0.51 | 1072.43 | 1077.63 | 1066 | 0 |
| 1738603800 | 1071.65 | -12.89 | -1.19 | 1063.04 | 1072.92 | 1062.46 | 0 |
| 1738344600 | 1084.54 | -1.81 | -0.17 | 1087.22 | 1089.73 | 1083.65 | 0 |
| 1738258200 | 1086.35 | 8.16 | 0.76 | 1081.07 | 1087.34 | 1080.15 | 0 |
| 1738171800 | 1078.19 | 3.27 | 0.30 | 1077.46 | 1079.68 | 1075.05 | 0 |
| 1738085400 | 1074.92 | 3.87 | 0.36 | 1072.1 | 1079.8 | 1071.89 | 0 |
| 1737999000 | 1071.05 | -0.83 | -0.08 | 1064.69 | 1073.1 | 1063.19 | 0 |
| 1737739800 | 1071.88 | 1.39 | 0.13 | 1075.57 | 1078.39 | 1069.24 | 0 |
| 1737653400 | 1070.49 | 5.63 | 0.53 | 1064.55 | 1070.8699 | 1063.22 | 0 |
| 1737567000 | 1064.8599 | 1.33 | 0.13 | 1064.82 | 1070.43 | 1063.43 | 0 |
| 1737480600 | 1063.53 | 0 | 0.00 | 1063.53 | 1063.53 | 1063.53 | 0 |
| 1737394200 | 1063.53 | 2.87 | 0.27 | 1061.28 | 1067.31 | 1059.3599 | 0 |
| 1737135000 | 1060.66 | 9.86 | 0.94 | 1055.05 | 1062.25 | 1054.8599 | 0 |
| 1737048600 | 1050.8 | 6.43 | 0.62 | 1051.14 | 1052 | 1047.67 | 0 |
| 1736962200 | 1044.3699 | 12.86 | 1.25 | 1035.24 | 1046.08 | 1033.54 | 0 |
| 1736875800 | 1031.51 | 3.84 | 0.37 | 1035.01 | 1036.81 | 1030.98 | 0 |
| 1736789400 | 1027.67 | -4.17 | -0.40 | 1029 | 1030.17 | 1022.25 | 0 |
| 1736530200 | 1031.84 | -7.52 | -0.72 | 1038.27 | 1041.09 | 1031.7 | 0 |
| 1736443800 | 1039.3599 | 3.44 | 0.33 | 1032.83 | 1040.57 | 1031.39 | 0 |
| 1736357400 | 1035.92 | -3.27 | -0.31 | 1038.58 | 1042.74 | 1030.44 | 0 |
| 1736271000 | 1039.19 | 3.99 | 0.39 | 1034.92 | 1041.7 | 1030.39 | 0 |
| 1736184600 | 1035.2 | 13.67 | 1.34 | 1026.33 | 1036.24 | 1022.96 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
