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 | 1.38 | 0.113095286877 | 1220.21 | 1232.67 | 1216.74 | 0 | 0 | IX |
| 4 | 20.89 | 1.73981843924 | 1200.7 | 1232.67 | 1175.26 | 0 | 0 | IX |
| 12 | -42.95 | -3.396492005 | 1264.54 | 1307.53 | 1175.26 | 0 | 0 | IX |
| 26 | -47.13 | -3.71476763983 | 1268.72 | 1307.53 | 1167.95 | 0 | 0 | IX |
| 52 | 45.12 | 3.8352019176 | 1176.47 | 1307.53 | 1154.01 | 0 | 0 | IX |
| 156 | -26.37 | -2.11304849514 | 1247.96 | 1307.94 | 971.57 | 0 | 0 | IX |
| 260 | 213.08 | 21.1281990263 | 1008.51 | 1307.94 | 937.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1221.59 | -2.66 | -0.22 | 1224.06 | 1227.04 | 1220.05 | 0 |
| 1734024600 | 1224.25 | 0.47 | 0.04 | 1224.34 | 1226.76 | 1222.34 | 0 |
| 1733938200 | 1223.78 | -3.31 | -0.27 | 1220.77 | 1226.3 | 1216.74 | 0 |
| 1733851800 | 1227.09 | 0 | 0.00 | 1227.09 | 1227.09 | 1227.09 | 0 |
| 1733765400 | 1227.09 | 2.01 | 0.16 | 1224.66 | 1232.67 | 1224.66 | 0 |
| 1733506200 | 1225.08 | 4.73 | 0.39 | 1220.21 | 1228.57 | 1220.21 | 0 |
| 1733419800 | 1220.35 | 9.96 | 0.82 | 1210.26 | 1220.85 | 1210.22 | 0 |
| 1733333400 | 1210.39 | 1.94 | 0.16 | 1208.28 | 1214.07 | 1207.8599 | 0 |
| 1733247000 | 1208.45 | 1.93 | 0.16 | 1206.41 | 1214.33 | 1205.64 | 0 |
| 1733160600 | 1206.52 | 5.05 | 0.42 | 1201.31 | 1209.93 | 1195.8699 | 0 |
| 1732901400 | 1201.47 | 3.55 | 0.30 | 1197.7 | 1201.99 | 1192.4 | 0 |
| 1732815000 | 1197.92 | 1.72 | 0.14 | 1193.55 | 1201.8 | 1193.55 | 0 |
| 1732728600 | 1196.2 | 0 | 0.00 | 1196.2 | 1196.2 | 1196.2 | 0 |
| 1732642200 | 1196.2 | -9.54 | -0.79 | 1205.65 | 1205.65 | 1193.77 | 0 |
| 1732555800 | 1205.74 | 8.66 | 0.72 | 1197.09 | 1207.47 | 1197.09 | 0 |
| 1732296600 | 1197.08 | 10.76 | 0.91 | 1186.29 | 1197.98 | 1181.95 | 0 |
| 1732210200 | 1186.32 | -0.43 | -0.04 | 1186.6099 | 1187.63 | 1175.26 | 0 |
| 1732123800 | 1186.75 | -2.97 | -0.25 | 1189.7 | 1197.1199 | 1185.38 | 0 |
| 1732037400 | 1189.72 | -7.55 | -0.63 | 1197.1099 | 1201.18 | 1177.68 | 0 |
| 1731951000 | 1197.27 | -3.35 | -0.28 | 1201.76 | 1202.33 | 1191.52 | 0 |
| 1731691800 | 1200.6199 | -0.35 | -0.03 | 1200.7 | 1206.09 | 1194.63 | 0 |
| 1731605400 | 1200.97 | 15.84 | 1.34 | 1185.08 | 1201.73 | 1184.13 | 0 |
| 1731519000 | 1185.13 | -4.19 | -0.35 | 1189.14 | 1193.03 | 1179.6099 | 0 |
| 1731432600 | 1189.32 | -27.2 | -2.24 | 1216.56 | 1216.56 | 1188.3 | 0 |
| 1731346200 | 1216.52 | 9.06 | 0.75 | 1207.07 | 1221.51 | 1207.07 | 0 |
| 1731087000 | 1207.46 | -6.48 | -0.53 | 1213.7 | 1216.43 | 1204.27 | 0 |
| 1731000600 | 1213.94 | 11.15 | 0.93 | 1202.96 | 1219.3599 | 1202.96 | 0 |
| 1730914200 | 1202.79 | -19.75 | -1.62 | 1222.91 | 1235.2 | 1200.46 | 0 |
| 1730827800 | 1222.54 | 2.34 | 0.19 | 1220.71 | 1224.34 | 1217.58 | 0 |
| 1730741400 | 1220.2 | -6.79 | -0.55 | 1226.56 | 1229.75 | 1220.2 | 0 |
| 1730482200 | 1226.99 | 11.69 | 0.96 | 1215.21 | 1229.78 | 1214.76 | 0 |
| 1730395800 | 1215.3 | -9.64 | -0.79 | 1224.78 | 1224.78 | 1209.1 | 0 |
| 1730309400 | 1224.94 | -15.93 | -1.28 | 1241.05 | 1241.05 | 1221.07 | 0 |
| 1730223000 | 1240.8699 | -8.18 | -0.65 | 1248.92 | 1255.97 | 1240.4 | 0 |
| 1730136600 | 1249.05 | 3.96 | 0.32 | 1244.75 | 1254.24 | 1242.91 | 0 |
| 1729873800 | 1245.09 | 0.2 | 0.02 | 1244.74 | 1247.76 | 1240.84 | 0 |
| 1729787400 | 1244.89 | 0.9 | 0.07 | 1243.83 | 1255.16 | 1243.83 | 0 |
| 1729701000 | 1243.99 | -4.88 | -0.39 | 1248.63 | 1252.57 | 1242.15 | 0 |
| 1729614600 | 1248.8699 | -21.84 | -1.72 | 1255.91 | 1255.91 | 1242.57 | 0 |
| 1729528200 | 1270.71 | 0 | 0.00 | 1270.71 | 1270.71 | 1270.71 | 0 |
| 1729269000 | 1270.71 | 3.52 | 0.28 | 1267.02 | 1271.63 | 1264.02 | 0 |
| 1729182600 | 1267.19 | 3.35 | 0.27 | 1264.17 | 1272.45 | 1264.14 | 0 |
| 1729096200 | 1263.84 | -3.06 | -0.24 | 1266.73 | 1266.73 | 1257.73 | 0 |
| 1729009800 | 1266.9 | -4.16 | -0.33 | 1270.98 | 1274.57 | 1266.9 | 0 |
| 1728923400 | 1271.06 | 1.93 | 0.15 | 1268.73 | 1271.06 | 1263.51 | 0 |
| 1728664200 | 1269.13 | 6.64 | 0.53 | 1262.19 | 1269.39 | 1260.91 | 0 |
| 1728577800 | 1262.49 | -7.08 | -0.56 | 1269.41 | 1269.58 | 1260.35 | 0 |
| 1728491400 | 1269.57 | 6.71 | 0.53 | 1262.68 | 1269.73 | 1261.39 | 0 |
| 1728405000 | 1262.8599 | -8.01 | -0.63 | 1270.46 | 1270.46 | 1255.1199 | 0 |
| 1728318600 | 1270.8699 | 1.33 | 0.10 | 1269.17 | 1275.18 | 1264.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
