Euronext Eurozone 40 EW (EZ40P)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719505800 | 1314.72 | -7.66 | -0.58 | 1323.6 | 1324.98 | 1313.45 | 0 |
| 1719419400 | 1322.38 | -6.48 | -0.49 | 1336.13 | 1338.13 | 1315.8 | 0 |
| 1719333000 | 1328.8599 | -6.06 | -0.45 | 1328.8699 | 1331.65 | 1324.23 | 0 |
| 1719246600 | 1334.92 | 15.33 | 1.16 | 1322.68 | 1337.79 | 1322.38 | 0 |
| 1718987400 | 1319.59 | -9.64 | -0.73 | 1325.28 | 1327.8 | 1314.38 | 0 |
| 1718901000 | 1329.23 | 13.28 | 1.01 | 1318.1199 | 1329.97 | 1316.82 | 0 |
| 1718814600 | 1315.95 | -5.81 | -0.44 | 1322.26 | 1323.58 | 1315.3 | 0 |
| 1718728200 | 1321.76 | 8.62 | 0.66 | 1323.25 | 1323.59 | 1314.33 | 0 |
| 1718641800 | 1313.14 | 9.86 | 0.76 | 1311.41 | 1319.01 | 1302.28 | 0 |
| 1718382600 | 1303.28 | -25.13 | -1.89 | 1328.8699 | 1328.8699 | 1296.91 | 0 |
| 1718296200 | 1328.41 | -24.47 | -1.81 | 1351.52 | 1351.94 | 1326.57 | 0 |
| 1718209800 | 1352.88 | 16.83 | 1.26 | 1341.55 | 1354.57 | 1340.33 | 0 |
| 1718123400 | 1336.05 | -23.93 | -1.76 | 1354.1199 | 1355.46 | 1329.66 | 0 |
| 1718037000 | 1359.98 | 0 | 0.00 | 1359.98 | 1359.98 | 1359.98 | 0 |
| 1717777800 | 1359.98 | -4.31 | -0.32 | 1365.97 | 1366.49 | 1351.9 | 0 |
| 1717691400 | 1364.29 | 7.96 | 0.59 | 1361.65 | 1365.63 | 1358.81 | 0 |
| 1717605000 | 1356.33 | 14.87 | 1.11 | 1351.26 | 1360.57 | 1347.95 | 0 |
| 1717518600 | 1341.46 | -13.36 | -0.99 | 1350.68 | 1351.04 | 1337.8 | 0 |
| 1717432200 | 1354.82 | 4.37 | 0.32 | 1362.99 | 1364.9 | 1353.72 | 0 |
| 1717173000 | 1350.45 | 0.75 | 0.06 | 1350.41 | 1353.09 | 1345.28 | 0 |
| 1717086600 | 1349.7 | 9.14 | 0.68 | 1339.38 | 1350.2 | 1338.08 | 0 |
| 1717000200 | 1340.56 | -17.7 | -1.30 | 1356.53 | 1356.53 | 1338.26 | 0 |
| 1716913800 | 1358.26 | -9.06 | -0.66 | 1368.93 | 1370.01 | 1354.55 | 0 |
| 1716827400 | 1367.32 | 6.23 | 0.46 | 1361.05 | 1367.32 | 1360.57 | 0 |
| 1716568200 | 1361.09 | -0.58 | -0.04 | 1350.53 | 1362.5 | 1349.09 | 0 |
| 1716481800 | 1361.67 | 0.1 | 0.01 | 1364.98 | 1367.9 | 1358.28 | 0 |
| 1716395400 | 1361.57 | -4.94 | -0.36 | 1364.05 | 1364.45 | 1360.21 | 0 |
| 1716309000 | 1366.51 | -6.88 | -0.50 | 1367.59 | 1368.54 | 1360.28 | 0 |
| 1716222600 | 1373.39 | 0.19 | 0.01 | 1372.92 | 1375.77 | 1372.3699 | 0 |
| 1715963400 | 1373.2 | -1.12 | -0.08 | 1371.97 | 1374.02 | 1367.8599 | 0 |
| 1715877000 | 1374.32 | -6.42 | -0.46 | 1379.8699 | 1380.14 | 1372.85 | 0 |
| 1715790600 | 1380.74 | 9.75 | 0.71 | 1378.75 | 1381.29 | 1374.44 | 0 |
| 1715704200 | 1370.99 | 0 | 0.00 | 1370.99 | 1370.99 | 1370.99 | 0 |
| 1715617800 | 1370.99 | 0.6 | 0.04 | 1370.3599 | 1371.97 | 1367.47 | 0 |
| 1715358600 | 1370.39 | 8.66 | 0.64 | 1367.57 | 1372.97 | 1366.56 | 0 |
| 1715272200 | 1361.73 | 3.22 | 0.24 | 1355.17 | 1362.1099 | 1351.76 | 0 |
| 1715185800 | 1358.51 | 6.38 | 0.47 | 1356.69 | 1360.1 | 1354.34 | 0 |
| 1715099400 | 1352.13 | 18.19 | 1.36 | 1341.83 | 1352.27 | 1340.25 | 0 |
| 1715013000 | 1333.94 | 8.67 | 0.65 | 1327.5 | 1337.15 | 1325.28 | 0 |
| 1714753800 | 1325.27 | 3.47 | 0.26 | 1326.48 | 1332.6 | 1321.52 | 0 |
| 1714667400 | 1321.8 | -2.87 | -0.22 | 1322.8 | 1326.75 | 1319.18 | 0 |
| 1714494600 | 1324.67 | -16.1 | -1.20 | 1341.79 | 1342.32 | 1323.38 | 0 |
| 1714408200 | 1340.77 | -5.75 | -0.43 | 1351.34 | 1352.85 | 1340.67 | 0 |
| 1714149000 | 1346.52 | 13.63 | 1.02 | 1338.67 | 1348.91 | 1335.65 | 0 |
| 1714062600 | 1332.89 | -12.95 | -0.96 | 1344.6199 | 1345.76 | 1322.8 | 0 |
| 1713976200 | 1345.84 | -4.44 | -0.33 | 1354.4 | 1356.09 | 1343.52 | 0 |
| 1713889800 | 1350.28 | 18.21 | 1.37 | 1340.1199 | 1351.3 | 1338.98 | 0 |
| 1713803400 | 1332.07 | 7.33 | 0.55 | 1335.01 | 1335.47 | 1324.32 | 0 |
| 1713544200 | 1324.74 | -3.11 | -0.23 | 1317.01 | 1326.71 | 1313.91 | 0 |
| 1713457800 | 1327.85 | 8.79 | 0.67 | 1325.63 | 1329.44 | 1319.82 | 0 |
| 1713371400 | 1319.06 | 4.23 | 0.32 | 1314.8599 | 1330.23 | 1314.8599 | 0 |
| 1713285000 | 1314.83 | -20.23 | -1.52 | 1314.51 | 1323.08 | 1311.26 | 0 |
| 1713198600 | 1335.06 | 7.17 | 0.54 | 1334.91 | 1346.39 | 1332.03 | 0 |
| 1712939400 | 1327.89 | -2.85 | -0.21 | 1341.9 | 1345.1099 | 1323.26 | 0 |
| 1712853000 | 1330.74 | -10.52 | -0.78 | 1339.66 | 1342.77 | 1322.71 | 0 |
| 1712766600 | 1341.26 | 2.62 | 0.20 | 1347.28 | 1349.56 | 1329.3699 | 0 |
| 1712680200 | 1338.64 | -12.64 | -0.94 | 1347.69 | 1348.63 | 1336.45 | 0 |
| 1712593800 | 1351.28 | 7.79 | 0.58 | 1341.82 | 1353.79 | 1341.6199 | 0 |
| 1712334600 | 1343.49 | -16.52 | -1.21 | 1343.27 | 1344.8699 | 1337.04 | 0 |
| 1712248200 | 1360.01 | 0.04 | 0.00 | 1360.64 | 1366.02 | 1359.54 | 0 |
| 1712161800 | 1359.97 | 4.98 | 0.37 | 1357.95 | 1361.01 | 1355.08 | 0 |
| 1712075400 | 1354.99 | -11.12 | -0.81 | 1367.6199 | 1374.19 | 1353.96 | 0 |
| 1711647000 | 1366.1099 | 1.54 | 0.11 | 1366.7 | 1370.3599 | 1365.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
