Euronext CDP Environment Eurozone EW Decrement 3.75% (EZEN3)
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 | 22.54 | 1.48361702408 | 1519.26 | 1543.15 | 1488.46 | 0 | 0 | IX |
| 4 | 46.26 | 3.09319710606 | 1495.54 | 1543.15 | 1479.31 | 0 | 0 | IX |
| 12 | -18.02 | -1.15526150453 | 1559.82 | 1573.94 | 1474.36 | 0 | 0 | IX |
| 26 | -23.36 | -1.49249916941 | 1565.16 | 1637.93 | 1446.22 | 0 | 0 | IX |
| 52 | 84.14 | 5.77226513727 | 1457.66 | 1637.93 | 1432.4 | 0 | 0 | IX |
| 156 | -9.62 | -0.620077090665 | 1551.42 | 1637.93 | 1190.98 | 0 | 0 | IX |
| 260 | 18.23 | 1.19653182985 | 1523.57 | 1637.93 | 1190.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1541.8 | 18.24 | 1.20 | 1523.51 | 1543.15 | 1523.51 | 0 |
| 1737048600 | 1523.56 | 13.78 | 0.91 | 1511.4 | 1524.1199 | 1511.4 | 0 |
| 1736962200 | 1509.78 | 15.12 | 1.01 | 1494.72 | 1513.69 | 1494.72 | 0 |
| 1736875800 | 1494.66 | -0.74 | -0.05 | 1495.79 | 1506.77 | 1494.31 | 0 |
| 1736789400 | 1495.4 | -5.47 | -0.36 | 1500.35 | 1500.35 | 1488.46 | 0 |
| 1736530200 | 1500.8699 | -18.26 | -1.20 | 1519.26 | 1519.34 | 1500.51 | 0 |
| 1736443800 | 1519.13 | 9 | 0.60 | 1510.03 | 1520.88 | 1503.8 | 0 |
| 1736357400 | 1510.13 | -9.11 | -0.60 | 1519.13 | 1519.56 | 1501.22 | 0 |
| 1736271000 | 1519.24 | 3.64 | 0.24 | 1515.51 | 1525.15 | 1509 | 0 |
| 1736184600 | 1515.6 | 13.14 | 0.87 | 1502.05 | 1520.15 | 1501.38 | 0 |
| 1735925400 | 1502.46 | -13.61 | -0.90 | 1516.27 | 1516.8599 | 1500.27 | 0 |
| 1735839000 | 1516.07 | 7.11 | 0.47 | 1508.58 | 1516.07 | 1498.94 | 0 |
| 1735666200 | 1508.96 | 7.3 | 0.49 | 1501.35 | 1509.75 | 1499.45 | 0 |
| 1735579800 | 1501.66 | -6.32 | -0.42 | 1507.49 | 1508.98 | 1498.69 | 0 |
| 1735320600 | 1507.98 | 8.59 | 0.57 | 1498.63 | 1507.98 | 1493.83 | 0 |
| 1735061400 | 1499.39 | 4.21 | 0.28 | 1494.96 | 1501.15 | 1494.96 | 0 |
| 1734975000 | 1495.18 | 1.07 | 0.07 | 1493.46 | 1495.93 | 1485.94 | 0 |
| 1734715800 | 1494.1099 | -1.76 | -0.12 | 1495.54 | 1496.09 | 1479.31 | 0 |
| 1734629400 | 1495.8699 | -19.67 | -1.30 | 1515.2 | 1515.2 | 1492.3699 | 0 |
| 1734543000 | 1515.54 | -3.61 | -0.24 | 1518.98 | 1520.85 | 1514.6099 | 0 |
| 1734456600 | 1519.15 | -6.49 | -0.43 | 1525.49 | 1525.49 | 1515.67 | 0 |
| 1734370200 | 1525.64 | -7.39 | -0.48 | 1532.65 | 1532.65 | 1521.17 | 0 |
| 1734111000 | 1533.03 | -3.32 | -0.22 | 1536.13 | 1539.8699 | 1531.1 | 0 |
| 1734024600 | 1536.35 | 0.69 | 0.04 | 1536.47 | 1539.51 | 1533.95 | 0 |
| 1733938200 | 1535.66 | -4.12 | -0.27 | 1531.8699 | 1538.82 | 1526.82 | 0 |
| 1733851800 | 1539.78 | 0 | 0.00 | 1539.78 | 1539.78 | 1539.78 | 0 |
| 1733765400 | 1539.78 | 2.54 | 0.17 | 1536.74 | 1546.8 | 1536.74 | 0 |
| 1733506200 | 1537.24 | 5.96 | 0.39 | 1531.1199 | 1541.6099 | 1531.1199 | 0 |
| 1733419800 | 1531.28 | 12.5 | 0.82 | 1518.6199 | 1531.92 | 1518.58 | 0 |
| 1733333400 | 1518.78 | 2.45 | 0.16 | 1516.13 | 1523.39 | 1515.6099 | 0 |
| 1733247000 | 1516.33 | 2.43 | 0.16 | 1513.78 | 1523.72 | 1512.81 | 0 |
| 1733160600 | 1513.9 | 6.44 | 0.43 | 1507.3699 | 1518.18 | 1500.55 | 0 |
| 1732901400 | 1507.46 | 4.46 | 0.30 | 1502.74 | 1508.1199 | 1496.09 | 0 |
| 1732815000 | 1503 | 2.18 | 0.15 | 1497.51 | 1507.8699 | 1497.51 | 0 |
| 1732728600 | 1500.82 | 0 | 0.00 | 1500.82 | 1500.82 | 1500.82 | 0 |
| 1732642200 | 1500.82 | -11.96 | -0.79 | 1512.68 | 1512.68 | 1497.78 | 0 |
| 1732555800 | 1512.78 | 11.04 | 0.74 | 1501.93 | 1514.95 | 1501.93 | 0 |
| 1732296600 | 1501.74 | 13.51 | 0.91 | 1488.2 | 1502.8699 | 1482.76 | 0 |
| 1732210200 | 1488.23 | -0.53 | -0.04 | 1488.6 | 1489.88 | 1474.3599 | 0 |
| 1732123800 | 1488.76 | -3.71 | -0.25 | 1492.47 | 1501.77 | 1487.05 | 0 |
| 1732037400 | 1492.47 | -9.46 | -0.63 | 1501.75 | 1506.8599 | 1477.3699 | 0 |
| 1731951000 | 1501.93 | -3.47 | -0.23 | 1507.56 | 1508.27 | 1494.72 | 0 |
| 1731691800 | 1505.4 | -0.42 | -0.03 | 1505.5 | 1512.25 | 1497.89 | 0 |
| 1731605400 | 1505.82 | 19.87 | 1.34 | 1485.91 | 1506.78 | 1484.72 | 0 |
| 1731519000 | 1485.95 | -5.24 | -0.35 | 1490.98 | 1495.8699 | 1479.04 | 0 |
| 1731432600 | 1491.19 | -33.97 | -2.23 | 1525.35 | 1525.35 | 1489.92 | 0 |
| 1731346200 | 1525.16 | 11.39 | 0.75 | 1513.3 | 1531.41 | 1513.3 | 0 |
| 1731087000 | 1513.77 | -8.11 | -0.53 | 1521.59 | 1525.01 | 1509.77 | 0 |
| 1731000600 | 1521.88 | 13.99 | 0.93 | 1508.1099 | 1528.68 | 1508.1099 | 0 |
| 1730914200 | 1507.89 | -24.7 | -1.61 | 1533.1099 | 1548.6099 | 1504.97 | 0 |
| 1730827800 | 1532.59 | 3.11 | 0.20 | 1530.29 | 1534.83 | 1526.3599 | 0 |
| 1730741400 | 1529.48 | -8.47 | -0.55 | 1537.45 | 1541.45 | 1529.48 | 0 |
| 1730482200 | 1537.95 | 14.66 | 0.96 | 1523.19 | 1541.46 | 1522.6199 | 0 |
| 1730395800 | 1523.29 | -12.06 | -0.79 | 1535.17 | 1535.17 | 1515.52 | 0 |
| 1730309400 | 1535.35 | -19.67 | -1.26 | 1555.54 | 1555.54 | 1530.49 | 0 |
| 1730223000 | 1555.02 | -10.24 | -0.65 | 1565.1099 | 1573.94 | 1554.43 | 0 |
| 1730136600 | 1565.26 | 4.99 | 0.32 | 1559.8699 | 1571.76 | 1557.57 | 0 |
| 1729873800 | 1560.27 | 0.27 | 0.02 | 1559.82 | 1563.6099 | 1554.95 | 0 |
| 1729787400 | 1560 | 1.14 | 0.07 | 1558.68 | 1572.88 | 1558.68 | 0 |
| 1729701000 | 1558.8599 | -6.11 | -0.39 | 1564.68 | 1569.6199 | 1556.57 | 0 |
| 1729614600 | 1564.97 | -27.06 | -1.70 | 1573.79 | 1573.79 | 1557.08 | 0 |
| 1729528200 | 1592.03 | 0 | 0.00 | 1592.03 | 1592.03 | 1592.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
