Euronext Eurozone 40 EW NR (EZ40N)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.35 | 0.264989650798 | 2396.32 | 2438.23 | 2363.23 | 0 | 0 | IX |
| 4 | 103.69 | 4.5102610723 | 2298.98 | 2438.23 | 2296.37 | 0 | 0 | IX |
| 12 | 243.38 | 11.2712975098 | 2159.29 | 2438.23 | 2080.88 | 0 | 0 | IX |
| 26 | 323.28 | 15.5468671101 | 2079.39 | 2438.23 | 2042.12 | 0 | 0 | IX |
| 52 | 414.33 | 20.8379854552 | 1988.34 | 2438.23 | 1928.95 | 0 | 0 | IX |
| 156 | 1039.59 | 76.2677172286 | 1363.08 | 2438.23 | 1324.79 | 0 | 0 | IX |
| 260 | 1177.42 | 96.0963068761 | 1225.25 | 2438.23 | 849.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 2406.7 | 35.4 | 1.49 | 2399.88 | 2426.04 | 2399.88 | 0 |
| 1741109400 | 2371.3 | -55.33 | -2.28 | 2400.71 | 2402.7 | 2363.23 | 0 |
| 1741023000 | 2426.63 | 29.62 | 1.24 | 2400.63 | 2438.23 | 2383.17 | 0 |
| 1740763800 | 2397.01 | 1.71 | 0.07 | 2379.18 | 2397.01 | 2373.66 | 0 |
| 1740677400 | 2395.3 | -16.7 | -0.69 | 2396.32 | 2401.02 | 2377.92 | 0 |
| 1740591000 | 2412 | 36.88 | 1.55 | 2395.91 | 2415.25 | 2390.83 | 0 |
| 1740504600 | 2375.12 | 1.5 | 0.06 | 2366.64 | 2389.06 | 2366.54 | 0 |
| 1740418200 | 2373.62 | -7.99 | -0.34 | 2379.58 | 2384.3 | 2361.45 | 0 |
| 1740159000 | 2381.61 | 2.91 | 0.12 | 2381.56 | 2385.28 | 2372.64 | 0 |
| 1740072600 | 2378.7 | -1 | -0.04 | 2383.44 | 2392.15 | 2374.76 | 0 |
| 1739986200 | 2379.7 | -29.62 | -1.23 | 2411.81 | 2412.78 | 2376.42 | 0 |
| 1739899800 | 2409.32 | 10.69 | 0.45 | 2405.19 | 2412.58 | 2396.76 | 0 |
| 1739813400 | 2398.63 | 13.73 | 0.58 | 2385.15 | 2400.27 | 2384.87 | 0 |
| 1739554200 | 2384.9 | 0.66 | 0.03 | 2383.1 | 2394.02 | 2380.9699 | 0 |
| 1739467800 | 2384.2399 | 43.19 | 1.84 | 2373.4699 | 2384.9699 | 2362.9699 | 0 |
| 1739381400 | 2341.05 | 0 | 0.00 | 2341.05 | 2341.05 | 2341.05 | 0 |
| 1739295000 | 2341.05 | 12.84 | 0.55 | 2329.2 | 2343.16 | 2327.73 | 0 |
| 1739208600 | 2328.21 | 10.67 | 0.46 | 2320.37 | 2331.3 | 2317.64 | 0 |
| 1738949400 | 2317.54 | -7.11 | -0.31 | 2325.34 | 2327.81 | 2313.14 | 0 |
| 1738863000 | 2324.65 | 35.43 | 1.55 | 2298.98 | 2327.7199 | 2296.37 | 0 |
| 1738776600 | 2289.2199 | 5.46 | 0.24 | 2277.58 | 2289.2199 | 2276.28 | 0 |
| 1738690200 | 2283.76 | 25.52 | 1.13 | 2263.4699 | 2284.34 | 2250.2 | 0 |
| 1738603800 | 2258.2399 | -23.85 | -1.05 | 2241.7399 | 2262.86 | 2238.69 | 0 |
| 1738344600 | 2282.09 | -0.86 | -0.04 | 2287.45 | 2294.02 | 2276.76 | 0 |
| 1738258200 | 2282.95 | 20.43 | 0.90 | 2271.38 | 2284.29 | 2267.05 | 0 |
| 1738171800 | 2262.52 | 9.21 | 0.41 | 2260.62 | 2266.08 | 2255.38 | 0 |
| 1738085400 | 2253.31 | 10.67 | 0.48 | 2245.11 | 2264.1 | 2243.01 | 0 |
| 1737999000 | 2242.64 | -1.03 | -0.05 | 2230.53 | 2247.2199 | 2222.84 | 0 |
| 1737739800 | 2243.67 | -0.3 | -0.01 | 2252.07 | 2257.38 | 2238.91 | 0 |
| 1737653400 | 2243.9699 | 11.72 | 0.53 | 2231.9 | 2245.27 | 2229.4699 | 0 |
| 1737567000 | 2232.25 | 13.06 | 0.59 | 2226 | 2243.77 | 2224.77 | 0 |
| 1737480600 | 2219.19 | 0 | 0.00 | 2219.19 | 2219.19 | 2219.19 | 0 |
| 1737394200 | 2219.19 | 6.25 | 0.28 | 2217.65 | 2229.52 | 2212.7399 | 0 |
| 1737135000 | 2212.94 | 18.88 | 0.86 | 2205.02 | 2218.18 | 2201.89 | 0 |
| 1737048600 | 2194.06 | 22.24 | 1.02 | 2191.18 | 2197.31 | 2184.01 | 0 |
| 1736962200 | 2171.82 | 22.84 | 1.06 | 2155.6 | 2179.36 | 2149.56 | 0 |
| 1736875800 | 2148.98 | 11.56 | 0.54 | 2153.14 | 2159.85 | 2147.33 | 0 |
| 1736789400 | 2137.42 | -8.6 | -0.40 | 2138.77 | 2140.7399 | 2122.33 | 0 |
| 1736530200 | 2146.02 | -18.18 | -0.84 | 2162.25 | 2168.55 | 2143.98 | 0 |
| 1736443800 | 2164.2 | 8.57 | 0.40 | 2148.06 | 2166.82 | 2145.77 | 0 |
| 1736357400 | 2155.63 | -4.41 | -0.20 | 2160.01 | 2169.96 | 2141.76 | 0 |
| 1736271000 | 2160.04 | 10.79 | 0.50 | 2147.94 | 2167.09 | 2139.4699 | 0 |
| 1736184600 | 2149.25 | 36.48 | 1.73 | 2121.11 | 2149.59 | 2117.46 | 0 |
| 1735925400 | 2112.77 | -16.01 | -0.75 | 2129.12 | 2129.53 | 2108.28 | 0 |
| 1735839000 | 2128.78 | 8.12 | 0.38 | 2119.9699 | 2128.78 | 2097.62 | 0 |
| 1735666200 | 2120.66 | 12 | 0.57 | 2120.66 | 2120.66 | 2120.66 | 0 |
| 1735579800 | 2108.66 | -10.86 | -0.51 | 2109.48 | 2123.38 | 2105.2 | 0 |
| 1735320600 | 2119.52 | 18.23 | 0.87 | 2098.12 | 2119.52 | 2095.48 | 0 |
| 1735061400 | 2101.29 | 2.02 | 0.10 | 2101.29 | 2101.29 | 2101.29 | 0 |
| 1734975000 | 2099.27 | -4.69 | -0.22 | 2098.56 | 2104.06 | 2090.12 | 0 |
| 1734715800 | 2103.96 | -8.03 | -0.38 | 2097.58 | 2107.66 | 2080.88 | 0 |
| 1734629400 | 2111.9899 | -30.82 | -1.44 | 2116.9 | 2125.7399 | 2107.87 | 0 |
| 1734543000 | 2142.81 | 2.95 | 0.14 | 2142.03 | 2149.37 | 2137.83 | 0 |
| 1734456600 | 2139.86 | -7.84 | -0.37 | 2140.42 | 2149.69 | 2137.42 | 0 |
| 1734370200 | 2147.7 | -8.12 | -0.38 | 2151.02 | 2154.44 | 2145.04 | 0 |
| 1734111000 | 2155.82 | 2.06 | 0.10 | 2154.04 | 2167.45 | 2150.9699 | 0 |
| 1734024600 | 2153.76 | 0.42 | 0.02 | 2159.29 | 2159.83 | 2151.37 | 0 |
| 1733938200 | 2153.34 | 2.06 | 0.10 | 2146.15 | 2158.14 | 2146.15 | 0 |
| 1733851800 | 2151.28 | -12.3 | -0.57 | 2157.03 | 2160.71 | 2150.28 | 0 |
| 1733765400 | 2163.58 | 4.75 | 0.22 | 2172.4 | 2172.64 | 2158.76 | 0 |
| 1733506200 | 2158.83 | 7.47 | 0.35 | 2149.01 | 2164.06 | 2148.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
