EURONEXT CDP ENV EUROZ EW DEC4 TRN (EZEN4)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.82 | -2.0688697584 | 1296.36 | 1307.53 | 1261.62 | 0 | 0 | IX |
| 4 | 24.39 | 1.95880014456 | 1245.15 | 1307.53 | 1235.13 | 0 | 0 | IX |
| 12 | 9.15 | 0.725965772499 | 1260.39 | 1307.53 | 1167.95 | 0 | 0 | IX |
| 26 | 53.5 | 4.39952633137 | 1216.04 | 1307.53 | 1167.95 | 0 | 0 | IX |
| 52 | 189.36 | 17.5304115981 | 1080.18 | 1307.53 | 1041.02 | 0 | 0 | IX |
| 156 | 34.34 | 2.78011658031 | 1235.2 | 1307.94 | 971.57 | 0 | 0 | IX |
| 260 | 261.03 | 25.8827379005 | 1008.51 | 1307.94 | 937.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 1269.54 | 4.43 | 0.35 | 1264.95 | 1271.69 | 1261.6199 | 0 |
| 1727973000 | 1265.1099 | -12.5 | -0.98 | 1277.38 | 1277.38 | 1263.14 | 0 |
| 1727886600 | 1277.6099 | -3.14 | -0.25 | 1280.6 | 1283.91 | 1272.31 | 0 |
| 1727800200 | 1280.75 | -12.21 | -0.94 | 1293.03 | 1295.24 | 1277.4 | 0 |
| 1727713800 | 1292.96 | -13.61 | -1.04 | 1306.07 | 1306.51 | 1291.53 | 0 |
| 1727454600 | 1306.57 | 10.95 | 0.85 | 1296.3599 | 1307.53 | 1296.3599 | 0 |
| 1727368200 | 1295.6199 | 25.89 | 2.04 | 1269.88 | 1297.38 | 1269.88 | 0 |
| 1727281800 | 1269.73 | 3.28 | 0.26 | 1266.26 | 1272.55 | 1261.66 | 0 |
| 1727195400 | 1266.45 | 9.84 | 0.78 | 1256.5 | 1269.13 | 1256.5 | 0 |
| 1727109000 | 1256.6099 | -7.93 | -0.63 | 1254.25 | 1258.07 | 1249.05 | 0 |
| 1726849800 | 1264.54 | -0.38 | -0.03 | 1264.54 | 1264.54 | 1253.6 | 0 |
| 1726763400 | 1264.92 | 11.79 | 0.94 | 1253.18 | 1268.25 | 1253.18 | 0 |
| 1726677000 | 1253.13 | -7.81 | -0.62 | 1260.74 | 1261.02 | 1253.13 | 0 |
| 1726590600 | 1260.94 | 6.67 | 0.53 | 1254.21 | 1266.38 | 1254.21 | 0 |
| 1726504200 | 1254.27 | -1.44 | -0.11 | 1255.25 | 1256.58 | 1250.57 | 0 |
| 1726245000 | 1255.71 | 6.93 | 0.55 | 1248.8 | 1259.32 | 1248.6099 | 0 |
| 1726158600 | 1248.78 | 5.98 | 0.48 | 1242.65 | 1255.16 | 1242.65 | 0 |
| 1726072200 | 1242.8 | 0.58 | 0.05 | 1242.17 | 1249.17 | 1238.05 | 0 |
| 1725985800 | 1242.22 | -4.86 | -0.39 | 1246.94 | 1253.52 | 1240.34 | 0 |
| 1725899400 | 1247.08 | 10.55 | 0.85 | 1236.13 | 1248.25 | 1236.13 | 0 |
| 1725640200 | 1236.53 | -8.82 | -0.71 | 1245.15 | 1250.07 | 1235.13 | 0 |
| 1725553800 | 1245.35 | 0.37 | 0.03 | 1244.77 | 1251.55 | 1241.42 | 0 |
| 1725467400 | 1244.98 | -6.9 | -0.55 | 1251.3 | 1251.3 | 1238.83 | 0 |
| 1725381000 | 1251.88 | -8.52 | -0.68 | 1260.27 | 1263.22 | 1249.3 | 0 |
| 1725294600 | 1260.4 | 0.99 | 0.08 | 1258.98 | 1261.39 | 1251.72 | 0 |
| 1725035400 | 1259.41 | 6.02 | 0.48 | 1253.28 | 1262.97 | 1253.28 | 0 |
| 1724949000 | 1253.39 | 6.12 | 0.49 | 1247.13 | 1256.93 | 1247.08 | 0 |
| 1724862600 | 1247.27 | 3.56 | 0.29 | 1243.55 | 1250.09 | 1243.55 | 0 |
| 1724776200 | 1243.71 | -0.52 | -0.04 | 1244.16 | 1247.94 | 1242.84 | 0 |
| 1724689800 | 1244.23 | 2.6 | 0.21 | 1241.13 | 1245.41 | 1240.22 | 0 |
| 1724430600 | 1241.63 | 8.92 | 0.72 | 1232.68 | 1242.65 | 1232.68 | 0 |
| 1724344200 | 1232.71 | 2.58 | 0.21 | 1230 | 1237.6 | 1230 | 0 |
| 1724257800 | 1230.13 | 6 | 0.49 | 1223.99 | 1230.81 | 1223.99 | 0 |
| 1724171400 | 1224.13 | -2.02 | -0.16 | 1226.2 | 1230.54 | 1223.44 | 0 |
| 1724085000 | 1226.15 | 8.66 | 0.71 | 1217.09 | 1228.3 | 1216.3599 | 0 |
| 1723825800 | 1217.49 | 5.11 | 0.42 | 1212.27 | 1219.13 | 1212.27 | 0 |
| 1723739400 | 1212.38 | 11.46 | 0.95 | 1200.79 | 1213.6099 | 1200.79 | 0 |
| 1723653000 | 1200.92 | 4.72 | 0.39 | 1196.1099 | 1203.13 | 1196.1099 | 0 |
| 1723566600 | 1196.2 | 6.55 | 0.55 | 1189.57 | 1196.2 | 1187.3699 | 0 |
| 1723480200 | 1189.65 | -1.16 | -0.10 | 1190.48 | 1196.65 | 1188.56 | 0 |
| 1723221000 | 1190.81 | 3.45 | 0.29 | 1187.3 | 1197.59 | 1185.23 | 0 |
| 1723134600 | 1187.3599 | -2.4 | -0.20 | 1189.66 | 1189.66 | 1176.85 | 0 |
| 1723048200 | 1189.76 | 21.87 | 1.87 | 1167.95 | 1192.39 | 1167.95 | 0 |
| 1722961800 | 1167.89 | -2.4 | -0.21 | 1170.21 | 1178.26 | 1159.57 | 0 |
| 1722875400 | 1170.29 | -26.37 | -2.20 | 1196.15 | 1196.15 | 1155.1 | 0 |
| 1722616200 | 1196.66 | -22.04 | -1.81 | 1218.16 | 1218.16 | 1194.06 | 0 |
| 1722529800 | 1218.7 | -16.17 | -1.31 | 1234.49 | 1235.06 | 1216.76 | 0 |
| 1722443400 | 1234.8699 | 0.47 | 0.04 | 1234.42 | 1244.72 | 1233.03 | 0 |
| 1722357000 | 1234.4 | 2.34 | 0.19 | 1228.41 | 1238.72 | 1228.41 | 0 |
| 1722270600 | 1232.06 | 0 | 0.00 | 1232.06 | 1232.06 | 1232.06 | 0 |
| 1722011400 | 1232.06 | 3.8 | 0.31 | 1228.6199 | 1234.1199 | 1224.97 | 0 |
| 1721925000 | 1228.26 | -15.7 | -1.26 | 1243.78 | 1243.78 | 1217.3 | 0 |
| 1721838600 | 1243.96 | -12.29 | -0.98 | 1256.09 | 1256.09 | 1241.8599 | 0 |
| 1721752200 | 1256.25 | 0.27 | 0.02 | 1255.77 | 1261.51 | 1251.18 | 0 |
| 1721665800 | 1255.98 | 1.67 | 0.13 | 1246.1099 | 1260.96 | 1246.1099 | 0 |
| 1721406600 | 1254.31 | 0 | 0.00 | 1254.31 | 1254.31 | 1254.31 | 0 |
| 1721320200 | 1254.31 | 2.89 | 0.23 | 1251.28 | 1262.24 | 1250.58 | 0 |
| 1721233800 | 1251.42 | 1.07 | 0.09 | 1250.3699 | 1254.2 | 1243.85 | 0 |
| 1721147400 | 1250.35 | -4.31 | -0.34 | 1254.39 | 1254.39 | 1245.24 | 0 |
| 1721061000 | 1254.66 | -14.42 | -1.14 | 1268.6099 | 1268.6099 | 1253.52 | 0 |
| 1720801800 | 1269.08 | 8.54 | 0.68 | 1260.39 | 1271.06 | 1260.39 | 0 |
| 1720715400 | 1260.54 | 11.03 | 0.88 | 1249.58 | 1262.31 | 1249.58 | 0 |
| 1720629000 | 1249.51 | 13.06 | 1.06 | 1236.35 | 1249.53 | 1236.35 | 0 |
| 1720542600 | 1236.45 | -9.6 | -0.77 | 1246.51 | 1246.51 | 1234.01 | 0 |
| 1720456200 | 1246.05 | -3.94 | -0.32 | 1249.5 | 1257.6199 | 1245.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
