EURONEXT CDP ENV EUROZ EW DEC4 TRN (EZEN4)
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 | -6.4 | -0.498372502297 | 1284.18 | 1303.28 | 1275.98 | 0 | 0 | IX |
| 4 | -6.27 | -0.488298742261 | 1284.05 | 1315.95 | 1273.28 | 0 | 0 | IX |
| 12 | 76.7 | 6.38591933926 | 1201.08 | 1315.95 | 1185.76 | 0 | 0 | IX |
| 26 | 21.28 | 1.69359331476 | 1256.5 | 1315.95 | 1175.26 | 0 | 0 | IX |
| 52 | 61.83 | 5.08491303096 | 1215.95 | 1315.95 | 1167.95 | 0 | 0 | IX |
| 156 | 136.43 | 11.9533885311 | 1141.35 | 1315.95 | 971.57 | 0 | 0 | IX |
| 260 | 269.27 | 26.6997848311 | 1008.51 | 1315.95 | 937.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 1277.78 | -6.47 | -0.50 | 1284.1099 | 1292.8599 | 1275.98 | 0 |
| 1742578200 | 1284.25 | -7.12 | -0.55 | 1291.08 | 1291.08 | 1278.79 | 0 |
| 1742491800 | 1291.3699 | -8.71 | -0.67 | 1299.92 | 1301.64 | 1286.59 | 0 |
| 1742405400 | 1300.08 | 0.59 | 0.05 | 1299.38 | 1302.6 | 1294.71 | 0 |
| 1742319000 | 1299.49 | 6.41 | 0.50 | 1292.95 | 1303.28 | 1292.95 | 0 |
| 1742232600 | 1293.08 | 8.47 | 0.66 | 1284.18 | 1294.21 | 1283.33 | 0 |
| 1741973400 | 1284.6099 | 7.34 | 0.57 | 1277.21 | 1287.8 | 1273.28 | 0 |
| 1741887000 | 1277.27 | -5.74 | -0.45 | 1282.7 | 1285.81 | 1273.7 | 0 |
| 1741800600 | 1283.01 | 4.65 | 0.36 | 1278.22 | 1293.46 | 1276.56 | 0 |
| 1741714200 | 1278.3599 | -15.85 | -1.22 | 1293.98 | 1304.6199 | 1274.91 | 0 |
| 1741627800 | 1294.21 | -6.27 | -0.48 | 1300.22 | 1304.91 | 1289.4 | 0 |
| 1741368600 | 1300.48 | -2.49 | -0.19 | 1302.72 | 1303.13 | 1289.15 | 0 |
| 1741282200 | 1302.97 | -0.84 | -0.06 | 1303.67 | 1313.41 | 1292.13 | 0 |
| 1741195800 | 1303.81 | 15.85 | 1.23 | 1287.92 | 1315.95 | 1287.92 | 0 |
| 1741109400 | 1287.96 | -18.75 | -1.43 | 1307.41 | 1307.41 | 1283.85 | 0 |
| 1741023000 | 1306.71 | 7.18 | 0.55 | 1299.51 | 1310.57 | 1288.1199 | 0 |
| 1740763800 | 1299.53 | 4.57 | 0.35 | 1294.63 | 1299.53 | 1283.99 | 0 |
| 1740677400 | 1294.96 | -12.57 | -0.96 | 1307.45 | 1307.45 | 1288.4 | 0 |
| 1740591000 | 1307.53 | 17 | 1.32 | 1290.35 | 1310.1 | 1290.35 | 0 |
| 1740504600 | 1290.53 | 2.55 | 0.20 | 1287.82 | 1296.6 | 1283.54 | 0 |
| 1740418200 | 1287.98 | 3.47 | 0.27 | 1284.05 | 1291.77 | 1280.13 | 0 |
| 1740159000 | 1284.51 | 11.2 | 0.88 | 1273.92 | 1284.51 | 1273.92 | 0 |
| 1740072600 | 1273.31 | 1.26 | 0.10 | 1271.89 | 1279.57 | 1270.6099 | 0 |
| 1739986200 | 1272.05 | -16.04 | -1.25 | 1288 | 1288.75 | 1270.01 | 0 |
| 1739899800 | 1288.09 | 1.68 | 0.13 | 1286.34 | 1290.47 | 1280.6099 | 0 |
| 1739813400 | 1286.41 | 1.68 | 0.13 | 1284.29 | 1288.8 | 1282.71 | 0 |
| 1739554200 | 1284.73 | 4.41 | 0.34 | 1280.21 | 1289.51 | 1280.21 | 0 |
| 1739467800 | 1280.32 | 27 | 2.15 | 1263.79 | 1280.32 | 1263.79 | 0 |
| 1739381400 | 1253.32 | 0 | 0.00 | 1253.32 | 1253.32 | 1253.32 | 0 |
| 1739295000 | 1253.32 | -0.03 | -0.00 | 1253.2 | 1256.35 | 1250.64 | 0 |
| 1739208600 | 1253.35 | 6.44 | 0.52 | 1246.59 | 1253.8699 | 1246.59 | 0 |
| 1738949400 | 1246.91 | -8.09 | -0.64 | 1254.6099 | 1258.24 | 1245.98 | 0 |
| 1738863000 | 1255 | 18.48 | 1.49 | 1236.45 | 1256.05 | 1236.45 | 0 |
| 1738776600 | 1236.52 | -1.25 | -0.10 | 1237.57 | 1237.9 | 1231.47 | 0 |
| 1738690200 | 1237.77 | 2.76 | 0.22 | 1234.82 | 1238.49 | 1228.75 | 0 |
| 1738603800 | 1235.01 | -15.36 | -1.23 | 1249.58 | 1249.58 | 1226.05 | 0 |
| 1738344600 | 1250.3699 | -2.62 | -0.21 | 1252.83 | 1257.34 | 1249.83 | 0 |
| 1738258200 | 1252.99 | 8.26 | 0.66 | 1244.65 | 1255.5 | 1244.65 | 0 |
| 1738171800 | 1244.73 | -1.17 | -0.09 | 1245.9 | 1247.17 | 1239.92 | 0 |
| 1738085400 | 1245.9 | 4.17 | 0.34 | 1241.6199 | 1251.42 | 1240.8 | 0 |
| 1737999000 | 1241.73 | 4.48 | 0.36 | 1236.57 | 1243.96 | 1229.49 | 0 |
| 1737739800 | 1237.25 | 4.4 | 0.36 | 1233.38 | 1248.01 | 1233.38 | 0 |
| 1737653400 | 1232.85 | 4.71 | 0.38 | 1227.63 | 1233.64 | 1226.23 | 0 |
| 1737567000 | 1228.14 | -2.07 | -0.17 | 1230.9 | 1235.1 | 1226.79 | 0 |
| 1737480600 | 1230.21 | 0 | 0.00 | 1230.21 | 1230.21 | 1230.21 | 0 |
| 1737394200 | 1230.21 | 2.05 | 0.17 | 1227.79 | 1234.06 | 1224.31 | 0 |
| 1737135000 | 1228.16 | 14.52 | 1.20 | 1213.59 | 1229.24 | 1213.59 | 0 |
| 1737048600 | 1213.64 | 10.97 | 0.91 | 1203.95 | 1214.09 | 1203.95 | 0 |
| 1736962200 | 1202.67 | 12.03 | 1.01 | 1190.67 | 1205.79 | 1190.67 | 0 |
| 1736875800 | 1190.64 | -0.64 | -0.05 | 1191.54 | 1200.29 | 1190.35 | 0 |
| 1736789400 | 1191.28 | -4.39 | -0.37 | 1195.22 | 1195.22 | 1185.76 | 0 |
| 1736530200 | 1195.67 | -14.55 | -1.20 | 1210.32 | 1210.38 | 1195.3699 | 0 |
| 1736443800 | 1210.22 | 7.16 | 0.60 | 1202.97 | 1211.6099 | 1198.01 | 0 |
| 1736357400 | 1203.06 | -7.26 | -0.60 | 1210.23 | 1210.57 | 1195.96 | 0 |
| 1736271000 | 1210.32 | 2.88 | 0.24 | 1207.35 | 1215.03 | 1202.16 | 0 |
| 1736184600 | 1207.44 | 10.45 | 0.87 | 1196.64 | 1211.06 | 1196.1 | 0 |
| 1735925400 | 1196.99 | -10.9 | -0.90 | 1207.99 | 1208.46 | 1195.24 | 0 |
| 1735839000 | 1207.89 | 5.65 | 0.47 | 1201.93 | 1207.89 | 1194.25 | 0 |
| 1735666200 | 1202.24 | 5.8 | 0.48 | 1196.18 | 1202.88 | 1194.67 | 0 |
| 1735579800 | 1196.44 | -5.06 | -0.42 | 1201.08 | 1202.27 | 1194.07 | 0 |
| 1735320600 | 1201.5 | 6.82 | 0.57 | 1194.05 | 1201.5 | 1190.23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
