Euronext Eurozone 150 EW NR (EZ15N)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 151.61 | 5.94066777165 | 2552.07 | 2746.79 | 2522.86 | 0 | 0 | IX |
| 4 | -252.24 | -8.53338385342 | 2955.92 | 3007.07 | 2522.86 | 0 | 0 | IX |
| 12 | -50.69 | -1.8403482466 | 2754.37 | 3007.07 | 2522.86 | 0 | 0 | IX |
| 26 | 16.55 | 0.61589874699 | 2687.13 | 3007.07 | 2522.86 | 0 | 0 | IX |
| 52 | 121.57 | 4.70816502783 | 2582.11 | 3007.07 | 2428.22 | 0 | 0 | IX |
| 156 | 539.27 | 24.915334895 | 2164.41 | 3007.07 | 1816.69 | 0 | 0 | IX |
| 260 | 1139.53 | 72.8529872455 | 1564.15 | 3007.07 | 1474.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2661.25 | 4.26 | 0.16 | 2683.66 | 2684.98 | 2623.95 | 0 |
| 1744302600 | 2656.9899 | 89.42 | 3.48 | 2713.93 | 2746.79 | 2656.9899 | 0 |
| 1744216200 | 2567.57 | -76.14 | -2.88 | 2584.11 | 2605.36 | 2537.77 | 0 |
| 1744129800 | 2643.71 | 63.2 | 2.45 | 2619.98 | 2668.5 | 2594.3 | 0 |
| 1744043400 | 2580.51 | -391.28 | -13.17 | 2552.07 | 2695.7399 | 2522.86 | 0 |
| 1743787800 | 2971.79 | 0 | 0.00 | 2971.79 | 2971.79 | 2971.79 | 0 |
| 1743701400 | 2971.79 | 0 | 0.00 | 2971.79 | 2971.79 | 2971.79 | 0 |
| 1743615000 | 2971.79 | 0 | 0.00 | 2971.79 | 2971.79 | 2971.79 | 0 |
| 1743528600 | 2971.79 | 0 | 0.00 | 2971.79 | 2971.79 | 2971.79 | 0 |
| 1743442200 | 2971.79 | 0 | 0.00 | 2971.79 | 2971.79 | 2971.79 | 0 |
| 1743183000 | 2971.79 | 0 | 0.00 | 2971.79 | 2971.79 | 2971.79 | 0 |
| 1743096600 | 2971.79 | 0 | 0.00 | 2971.79 | 2971.79 | 2971.79 | 0 |
| 1743010200 | 2971.79 | 0 | 0.00 | 2971.79 | 2971.79 | 2971.79 | 0 |
| 1742923800 | 2971.79 | 20.42 | 0.69 | 2963.65 | 2984.91 | 2956.7199 | 0 |
| 1742837400 | 2951.37 | -8.11 | -0.27 | 2979.61 | 2981.05 | 2945.07 | 0 |
| 1742578200 | 2959.48 | -14.1 | -0.47 | 2963.54 | 2968.19 | 2945.26 | 0 |
| 1742491800 | 2973.58 | -30.51 | -1.02 | 3002.71 | 3005.71 | 2956.34 | 0 |
| 1742405400 | 3004.09 | 4.22 | 0.14 | 2994.36 | 3007.07 | 2988.07 | 0 |
| 1742319000 | 2999.87 | 26.81 | 0.90 | 2983.57 | 3006.7199 | 2982.39 | 0 |
| 1742232600 | 2973.06 | 18.68 | 0.63 | 2955.92 | 2977.7399 | 2953.78 | 0 |
| 1741973400 | 2954.38 | 37.37 | 1.28 | 2910.41 | 2959.2199 | 2907.15 | 0 |
| 1741887000 | 2917.01 | -13.88 | -0.47 | 2917.31 | 2937.7199 | 2905.9899 | 0 |
| 1741800600 | 2930.89 | 26.55 | 0.91 | 2922.59 | 2944.23 | 2911.4699 | 0 |
| 1741714200 | 2904.34 | -37.34 | -1.27 | 2945.7 | 2960.6 | 2894.53 | 0 |
| 1741627800 | 2941.68 | -32.23 | -1.08 | 2991.07 | 2991.2199 | 2936.06 | 0 |
| 1741368600 | 2973.91 | -23.1 | -0.77 | 2980.73 | 2985 | 2955.63 | 0 |
| 1741282200 | 2997.01 | 30.72 | 1.04 | 2986.89 | 3004.2199 | 2962.84 | 0 |
| 1741195800 | 2966.29 | 62.7 | 2.16 | 2948.79 | 2985.39 | 2948.2 | 0 |
| 1741109400 | 2903.59 | -72.06 | -2.42 | 2947.94 | 2953.17 | 2895.95 | 0 |
| 1741023000 | 2975.65 | 38.59 | 1.31 | 2947.42 | 2990.19 | 2930.17 | 0 |
| 1740763800 | 2937.06 | 0.36 | 0.01 | 2919.55 | 2937.09 | 2910.68 | 0 |
| 1740677400 | 2936.7 | -20.02 | -0.68 | 2938.61 | 2945.28 | 2919.51 | 0 |
| 1740591000 | 2956.7199 | 36.94 | 1.27 | 2938.84 | 2961.09 | 2933.95 | 0 |
| 1740504600 | 2919.78 | 4.69 | 0.16 | 2912.13 | 2936.21 | 2911.7199 | 0 |
| 1740418200 | 2915.09 | 7.89 | 0.27 | 2914.64 | 2923.9899 | 2898.4899 | 0 |
| 1740159000 | 2907.2 | 11.83 | 0.41 | 2902.63 | 2911.85 | 2897.31 | 0 |
| 1740072600 | 2895.37 | -10.31 | -0.35 | 2907.02 | 2916.06 | 2891.39 | 0 |
| 1739986200 | 2905.68 | -35.33 | -1.20 | 2940.17 | 2941.77 | 2902.02 | 0 |
| 1739899800 | 2941.01 | 7.91 | 0.27 | 2936.86 | 2944.75 | 2926.06 | 0 |
| 1739813400 | 2933.1 | 18.63 | 0.64 | 2917.68 | 2935.27 | 2916.73 | 0 |
| 1739554200 | 2914.4699 | 0.38 | 0.01 | 2909.08 | 2922.14 | 2907.11 | 0 |
| 1739467800 | 2914.09 | 56.23 | 1.97 | 2896.7399 | 2914.09 | 2885.52 | 0 |
| 1739381400 | 2857.86 | 0 | 0.00 | 2857.86 | 2857.86 | 2857.86 | 0 |
| 1739295000 | 2857.86 | 11.97 | 0.42 | 2847.53 | 2858.29 | 2845.19 | 0 |
| 1739208600 | 2845.89 | 12.72 | 0.45 | 2837.95 | 2848.96 | 2836.62 | 0 |
| 1738949400 | 2833.17 | -10.38 | -0.37 | 2845.05 | 2851.91 | 2829.32 | 0 |
| 1738863000 | 2843.55 | 37.9 | 1.35 | 2816.58 | 2846.41 | 2814.62 | 0 |
| 1738776600 | 2805.65 | 4.34 | 0.15 | 2800.4 | 2805.65 | 2791.8 | 0 |
| 1738690200 | 2801.31 | 14.67 | 0.53 | 2789.03 | 2802.57 | 2772.33 | 0 |
| 1738603800 | 2786.64 | -32.33 | -1.15 | 2764.25 | 2789.92 | 2762.73 | 0 |
| 1738344600 | 2818.9699 | -4.33 | -0.15 | 2825.94 | 2832.45 | 2816.65 | 0 |
| 1738258200 | 2823.3 | 21.59 | 0.77 | 2809.57 | 2825.87 | 2807.18 | 0 |
| 1738171800 | 2801.71 | 8.89 | 0.32 | 2799.81 | 2805.59 | 2793.54 | 0 |
| 1738085400 | 2792.82 | 10.43 | 0.37 | 2785.5 | 2805.5 | 2784.96 | 0 |
| 1737999000 | 2782.39 | -1.02 | -0.04 | 2765.87 | 2787.7 | 2761.98 | 0 |
| 1737739800 | 2783.41 | 4.01 | 0.14 | 2792.9699 | 2800.3 | 2776.56 | 0 |
| 1737653400 | 2779.4 | 14.98 | 0.54 | 2763.98 | 2780.4 | 2760.54 | 0 |
| 1737567000 | 2764.42 | 4.2 | 0.15 | 2764.3 | 2778.87 | 2760.71 | 0 |
| 1737480600 | 2760.2199 | 0 | 0.00 | 2760.2199 | 2760.2199 | 2760.2199 | 0 |
| 1737394200 | 2760.2199 | 8.58 | 0.31 | 2754.37 | 2770.01 | 2749.39 | 0 |
| 1737135000 | 2751.64 | 25.95 | 0.95 | 2737.08 | 2755.75 | 2736.58 | 0 |
| 1737048600 | 2725.69 | 17.06 | 0.63 | 2726.57 | 2728.78 | 2717.56 | 0 |
| 1736962200 | 2708.63 | 33.71 | 1.26 | 2684.96 | 2713.07 | 2680.54 | 0 |
| 1736875800 | 2674.92 | 10.32 | 0.39 | 2683.9899 | 2688.66 | 2673.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
