Euronext CDP Environment Eurozone EW NR (EZENN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35.69 | -1.34980787268 | 2644.08 | 2669.11 | 2570.08 | 0 | 0 | IX |
| 4 | -72.45 | -2.70251115322 | 2680.84 | 2704.49 | 2570.08 | 0 | 0 | IX |
| 12 | 107.48 | 4.29763566062 | 2500.91 | 2768.95 | 2496.55 | 0 | 0 | IX |
| 26 | 43.29 | 1.68765350279 | 2565.1 | 2768.95 | 2432.03 | 0 | 0 | IX |
| 52 | 421.1 | 19.2521339191 | 2187.29 | 2768.95 | 2181.3 | 0 | 0 | IX |
| 156 | 217.12 | 9.07969405379 | 2391.27 | 2768.95 | 1902.51 | 0 | 0 | IX |
| 260 | 429.82 | 19.7294555603 | 2178.57 | 2768.95 | 1354.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 2608.39 | 25.13 | 0.97 | 2583.35 | 2614.33 | 2582.39 | 0 |
| 1730395800 | 2583.26 | -20.2 | -0.78 | 2603.4 | 2603.4 | 2570.08 | 0 |
| 1730309400 | 2603.46 | -33.58 | -1.27 | 2637.7 | 2637.7 | 2595.23 | 0 |
| 1730223000 | 2637.04 | -17.08 | -0.64 | 2654.14 | 2669.11 | 2636.02 | 0 |
| 1730136600 | 2654.12 | 9.28 | 0.35 | 2644.98 | 2665.14 | 2641.08 | 0 |
| 1729873800 | 2644.84 | 0.72 | 0.03 | 2644.08 | 2650.5 | 2635.82 | 0 |
| 1729787400 | 2644.12 | 2.2 | 0.08 | 2641.88 | 2665.94 | 2641.88 | 0 |
| 1729701000 | 2641.92 | -10.07 | -0.38 | 2651.78 | 2660.15 | 2638.02 | 0 |
| 1729614600 | 2651.9899 | -14.29 | -0.54 | 2666.93 | 2666.93 | 2638.63 | 0 |
| 1729528200 | 2666.28 | -30.9 | -1.15 | 2697.08 | 2697.64 | 2665.76 | 0 |
| 1729269000 | 2697.18 | 7.76 | 0.29 | 2689.34 | 2699.12 | 2682.98 | 0 |
| 1729182600 | 2689.42 | 1.22 | 0.05 | 2683 | 2700.57 | 2682.94 | 0 |
| 1729096200 | 2688.2 | 0 | 0.00 | 2688.2 | 2688.2 | 2688.2 | 0 |
| 1729009800 | 2688.2 | -8.54 | -0.32 | 2696.87 | 2704.4899 | 2688.2 | 0 |
| 1728923400 | 2696.7399 | 4.97 | 0.18 | 2691.79 | 2696.7399 | 2680.73 | 0 |
| 1728664200 | 2691.77 | -0.33 | -0.01 | 2677.05 | 2692.31 | 2674.33 | 0 |
| 1728577800 | 2692.1 | 0 | 0.00 | 2692.1 | 2692.1 | 2692.1 | 0 |
| 1728491400 | 2692.1 | 14.51 | 0.54 | 2677.5 | 2692.43 | 2674.76 | 0 |
| 1728405000 | 2677.59 | -16.69 | -0.62 | 2693.69 | 2693.69 | 2661.18 | 0 |
| 1728318600 | 2694.28 | 3.7 | 0.14 | 2690.67 | 2703.4 | 2680.76 | 0 |
| 1728059400 | 2690.58 | 9.7 | 0.36 | 2680.84 | 2695.12 | 2673.77 | 0 |
| 1727973000 | 2680.88 | -26.19 | -0.97 | 2706.89 | 2706.89 | 2676.7199 | 0 |
| 1727886600 | 2707.07 | -6.37 | -0.23 | 2713.41 | 2720.42 | 2695.84 | 0 |
| 1727800200 | 2713.44 | -25.56 | -0.93 | 2739.44 | 2744.13 | 2706.34 | 0 |
| 1727713800 | 2739 | -27.9 | -1.01 | 2766.75 | 2767.68 | 2735.9699 | 0 |
| 1727454600 | 2766.9 | 23.48 | 0.86 | 2745.28 | 2768.95 | 2745.28 | 0 |
| 1727368200 | 2743.42 | 55.11 | 2.05 | 2688.93 | 2747.13 | 2688.93 | 0 |
| 1727281800 | 2688.31 | 7.24 | 0.27 | 2680.96 | 2694.28 | 2671.2199 | 0 |
| 1727195400 | 2681.07 | 21.11 | 0.79 | 2660.02 | 2686.75 | 2660.02 | 0 |
| 1727109000 | 2659.96 | -15.9 | -0.59 | 2654.96 | 2663.04 | 2643.96 | 0 |
| 1726849800 | 2675.86 | -0.51 | -0.02 | 2675.86 | 2675.86 | 2652.71 | 0 |
| 1726763400 | 2676.37 | 25.24 | 0.95 | 2651.53 | 2683.41 | 2651.53 | 0 |
| 1726677000 | 2651.13 | -16.23 | -0.61 | 2667.23 | 2667.83 | 2651.13 | 0 |
| 1726590600 | 2667.36 | 14.39 | 0.54 | 2653.14 | 2678.87 | 2653.14 | 0 |
| 1726504200 | 2652.9699 | -2.17 | -0.08 | 2655.03 | 2657.85 | 2645.14 | 0 |
| 1726245000 | 2655.14 | 14.95 | 0.57 | 2640.53 | 2662.77 | 2640.13 | 0 |
| 1726158600 | 2640.19 | 12.93 | 0.49 | 2627.2399 | 2653.69 | 2627.2399 | 0 |
| 1726072200 | 2627.26 | 1.51 | 0.06 | 2625.93 | 2640.73 | 2617.2199 | 0 |
| 1725985800 | 2625.75 | -9.99 | -0.38 | 2635.7399 | 2649.63 | 2621.78 | 0 |
| 1725899400 | 2635.7399 | 23.15 | 0.89 | 2612.59 | 2638.2 | 2612.59 | 0 |
| 1725640200 | 2612.59 | -18.33 | -0.70 | 2630.8 | 2641.2 | 2609.63 | 0 |
| 1725553800 | 2630.92 | 1.06 | 0.04 | 2629.71 | 2644.03 | 2622.63 | 0 |
| 1725467400 | 2629.86 | -14.27 | -0.54 | 2643.2199 | 2643.2199 | 2616.87 | 0 |
| 1725381000 | 2644.13 | -17.71 | -0.67 | 2661.86 | 2668.09 | 2638.69 | 0 |
| 1725294600 | 2661.84 | 2.96 | 0.11 | 2658.85 | 2663.93 | 2643.53 | 0 |
| 1725035400 | 2658.88 | 13.01 | 0.49 | 2645.95 | 2666.4 | 2645.95 | 0 |
| 1724949000 | 2645.87 | 13.19 | 0.50 | 2632.68 | 2653.34 | 2632.57 | 0 |
| 1724862600 | 2632.68 | 7.81 | 0.30 | 2624.83 | 2638.63 | 2624.83 | 0 |
| 1724776200 | 2624.87 | -0.83 | -0.03 | 2625.83 | 2633.8 | 2623.05 | 0 |
| 1724689800 | 2625.7 | 6.37 | 0.24 | 2619.14 | 2628.17 | 2617.2199 | 0 |
| 1724430600 | 2619.33 | 19.08 | 0.73 | 2600.45 | 2621.5 | 2600.45 | 0 |
| 1724344200 | 2600.25 | 5.73 | 0.22 | 2594.52 | 2610.55 | 2594.52 | 0 |
| 1724257800 | 2594.52 | 12.95 | 0.50 | 2581.57 | 2595.95 | 2581.57 | 0 |
| 1724171400 | 2581.57 | -3.98 | -0.15 | 2585.95 | 2595.1 | 2580.11 | 0 |
| 1724085000 | 2585.55 | 19.09 | 0.74 | 2566.46 | 2590.09 | 2564.92 | 0 |
| 1723825800 | 2566.46 | 11.06 | 0.43 | 2555.45 | 2569.91 | 2555.45 | 0 |
| 1723739400 | 2555.4 | 24.43 | 0.97 | 2530.9699 | 2557.9899 | 2530.9699 | 0 |
| 1723653000 | 2530.9699 | 10.21 | 0.41 | 2520.84 | 2535.64 | 2520.84 | 0 |
| 1723566600 | 2520.76 | 14.08 | 0.56 | 2506.78 | 2520.76 | 2502.15 | 0 |
| 1723480200 | 2506.68 | -1.62 | -0.06 | 2508.42 | 2521.42 | 2504.39 | 0 |
| 1723221000 | 2508.3 | 7.55 | 0.30 | 2500.91 | 2522.56 | 2496.55 | 0 |
| 1723134600 | 2500.75 | -4.77 | -0.19 | 2505.61 | 2505.61 | 2478.62 | 0 |
| 1723048200 | 2505.52 | 46.31 | 1.88 | 2459.62 | 2511.08 | 2459.62 | 0 |
| 1722961800 | 2459.21 | -4.79 | -0.19 | 2464.1 | 2481.05 | 2441.7 | 0 |
| 1722875400 | 2464 | -54.67 | -2.17 | 2518.42 | 2518.42 | 2432.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
