Euronext CDP Environment Eurozone EW Decrement 3.75% (EZEN3)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.24 | 2.01545347703 | 1599.64 | 1645.13 | 1599.64 | 0 | 0 | IX |
| 4 | 58.96 | 3.74844238741 | 1572.92 | 1645.13 | 1539.33 | 0 | 0 | IX |
| 12 | 100.76 | 6.58080359475 | 1531.12 | 1645.13 | 1479.31 | 0 | 0 | IX |
| 26 | 74.68 | 4.79578731056 | 1557.2 | 1645.13 | 1474.36 | 0 | 0 | IX |
| 52 | 163.18 | 11.1105058896 | 1468.7 | 1645.13 | 1462.33 | 0 | 0 | IX |
| 156 | 170.79 | 11.6892183233 | 1461.09 | 1645.13 | 1190.98 | 0 | 0 | IX |
| 260 | 108.31 | 7.10896118984 | 1523.57 | 1645.13 | 1190.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1631.88 | 5.76 | 0.35 | 1625.72 | 1631.88 | 1612.3599 | 0 |
| 1740677400 | 1626.1199 | -15.78 | -0.96 | 1641.81 | 1641.81 | 1617.88 | 0 |
| 1740591000 | 1641.9 | 21.36 | 1.32 | 1620.32 | 1645.13 | 1620.32 | 0 |
| 1740504600 | 1620.54 | 3.21 | 0.20 | 1617.14 | 1628.16 | 1611.74 | 0 |
| 1740418200 | 1617.33 | 4.4 | 0.27 | 1612.39 | 1622.09 | 1607.47 | 0 |
| 1740159000 | 1612.93 | 14.06 | 0.88 | 1599.64 | 1612.93 | 1599.64 | 0 |
| 1740072600 | 1598.8699 | 1.6 | 0.10 | 1597.08 | 1606.72 | 1595.47 | 0 |
| 1739986200 | 1597.27 | -20.13 | -1.24 | 1617.29 | 1618.24 | 1594.7 | 0 |
| 1739899800 | 1617.4 | 2.12 | 0.13 | 1615.2 | 1620.38 | 1608.01 | 0 |
| 1739813400 | 1615.28 | 2.15 | 0.13 | 1612.6199 | 1618.28 | 1610.63 | 0 |
| 1739554200 | 1613.13 | 5.55 | 0.35 | 1607.45 | 1619.13 | 1607.45 | 0 |
| 1739467800 | 1607.58 | 33.92 | 2.16 | 1586.83 | 1607.58 | 1586.83 | 0 |
| 1739381400 | 1573.66 | 0 | 0.00 | 1573.66 | 1573.66 | 1573.66 | 0 |
| 1739295000 | 1573.66 | -0.02 | -0.00 | 1573.5 | 1577.45 | 1570.29 | 0 |
| 1739208600 | 1573.68 | 8.12 | 0.52 | 1565.19 | 1574.33 | 1565.19 | 0 |
| 1738949400 | 1565.56 | -10.15 | -0.64 | 1575.23 | 1579.79 | 1564.39 | 0 |
| 1738863000 | 1575.71 | 23.21 | 1.50 | 1552.41 | 1577.03 | 1552.41 | 0 |
| 1738776600 | 1552.5 | -1.56 | -0.10 | 1553.81 | 1554.13 | 1546.15 | 0 |
| 1738690200 | 1554.06 | 3.48 | 0.22 | 1550.35 | 1554.96 | 1542.73 | 0 |
| 1738603800 | 1550.58 | -19.25 | -1.23 | 1568.8699 | 1568.8699 | 1539.33 | 0 |
| 1738344600 | 1569.83 | -3.28 | -0.21 | 1572.92 | 1578.59 | 1569.15 | 0 |
| 1738258200 | 1573.1099 | 10.38 | 0.66 | 1562.64 | 1576.25 | 1562.64 | 0 |
| 1738171800 | 1562.73 | -1.46 | -0.09 | 1564.2 | 1565.79 | 1556.69 | 0 |
| 1738085400 | 1564.19 | 5.24 | 0.34 | 1558.81 | 1571.1199 | 1557.78 | 0 |
| 1737999000 | 1558.95 | 5.66 | 0.36 | 1552.46 | 1561.74 | 1543.57 | 0 |
| 1737739800 | 1553.29 | 5.53 | 0.36 | 1548.42 | 1566.79 | 1548.42 | 0 |
| 1737653400 | 1547.76 | 5.93 | 0.38 | 1541.2 | 1548.74 | 1539.44 | 0 |
| 1737567000 | 1541.83 | -2.57 | -0.17 | 1545.3 | 1550.57 | 1540.13 | 0 |
| 1737480600 | 1544.4 | 0 | 0.00 | 1544.4 | 1544.4 | 1544.4 | 0 |
| 1737394200 | 1544.4 | 2.6 | 0.17 | 1541.3699 | 1549.23 | 1536.99 | 0 |
| 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 | 3.64 | 0.24 | 1531.8699 | 1538.82 | 1526.82 | 0 |
| 1733851800 | 1532.02 | -7.76 | -0.50 | 1539.6 | 1539.6 | 1532.02 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
