Euronext Eurozone Large and Mid 60 EW NR (EZMLN)
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 | 1.82 | 0.106168878518 | 1714.25 | 1730.41 | 1700.69 | 0 | 0 | IX |
| 4 | 9.55 | 0.559618404707 | 1706.52 | 1730.41 | 1660.96 | 0 | 0 | IX |
| 12 | -0.11 | -0.00640958407627 | 1716.18 | 1730.41 | 1644.98 | 0 | 0 | IX |
| 26 | 26.34 | 1.55882892533 | 1689.73 | 1755.7 | 1587.25 | 0 | 0 | IX |
| 52 | 180.9 | 11.7837112502 | 1535.17 | 1755.7 | 1497.32 | 0 | 0 | IX |
| 156 | 228.25 | 15.3412375153 | 1487.82 | 1755.7 | 1147.65 | 0 | 0 | IX |
| 260 | 417.79 | 32.1802692794 | 1298.28 | 1755.7 | 795.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1710.96 | -4.57 | -0.27 | 1709.64 | 1712.99 | 1700.69 | 0 |
| 1736530200 | 1715.53 | -11.19 | -0.65 | 1725.92 | 1730.41 | 1714.22 | 0 |
| 1736443800 | 1726.72 | 7.81 | 0.45 | 1713.53 | 1727.84 | 1711.41 | 0 |
| 1736357400 | 1718.91 | -3.09 | -0.18 | 1721.97 | 1728.33 | 1708.63 | 0 |
| 1736271000 | 1722 | 8.46 | 0.49 | 1714.25 | 1726.56 | 1705.98 | 0 |
| 1736184600 | 1713.54 | 22.09 | 1.31 | 1698.81 | 1714.11 | 1691.94 | 0 |
| 1735925400 | 1691.45 | -13.23 | -0.78 | 1703.88 | 1704.25 | 1688.56 | 0 |
| 1735839000 | 1704.68 | 7.13 | 0.42 | 1701.43 | 1704.68 | 1682.67 | 0 |
| 1735666200 | 1697.55 | 8.4 | 0.50 | 1697.55 | 1697.55 | 1697.55 | 0 |
| 1735579800 | 1689.15 | -4.96 | -0.29 | 1689.05 | 1697.75 | 1685.94 | 0 |
| 1735320600 | 1694.11 | 13.08 | 0.78 | 1678.75 | 1694.11 | 1677.19 | 0 |
| 1735061400 | 1681.03 | 2.7 | 0.16 | 1681.03 | 1681.03 | 1681.03 | 0 |
| 1734975000 | 1678.33 | -1.01 | -0.06 | 1674.65 | 1683.07 | 1670.93 | 0 |
| 1734715800 | 1679.34 | -4.94 | -0.29 | 1672.31 | 1682.27 | 1660.96 | 0 |
| 1734629400 | 1684.28 | -21.38 | -1.25 | 1683.75 | 1691.7 | 1681.39 | 0 |
| 1734543000 | 1705.66 | 3.33 | 0.20 | 1706.81 | 1712.01 | 1702.55 | 0 |
| 1734456600 | 1702.33 | -9.8 | -0.57 | 1706.52 | 1710.52 | 1701.88 | 0 |
| 1734370200 | 1712.13 | -4.75 | -0.28 | 1713.5 | 1716.45 | 1707.39 | 0 |
| 1734111000 | 1716.88 | -1.07 | -0.06 | 1719 | 1725.71 | 1714.44 | 0 |
| 1734024600 | 1717.95 | -4.36 | -0.25 | 1725.14 | 1726.01 | 1716.91 | 0 |
| 1733938200 | 1722.31 | 5.15 | 0.30 | 1713.04 | 1724.3 | 1713.04 | 0 |
| 1733851800 | 1717.16 | -3.42 | -0.20 | 1717.37 | 1723.85 | 1716.94 | 0 |
| 1733765400 | 1720.58 | 0.45 | 0.03 | 1726.99 | 1729.11 | 1719.65 | 0 |
| 1733506200 | 1720.13 | 4.35 | 0.25 | 1717.96 | 1727.68 | 1716.25 | 0 |
| 1733419800 | 1715.78 | 13.35 | 0.78 | 1700.84 | 1716.9 | 1700.84 | 0 |
| 1733333400 | 1702.43 | 8.84 | 0.52 | 1699.14 | 1708.11 | 1699.14 | 0 |
| 1733247000 | 1693.59 | 8.09 | 0.48 | 1688.96 | 1701.03 | 1687.91 | 0 |
| 1733160600 | 1685.5 | 9.28 | 0.55 | 1667.29 | 1692.4 | 1667.29 | 0 |
| 1732901400 | 1676.22 | 9.77 | 0.59 | 1663.68 | 1678.21 | 1661.28 | 0 |
| 1732815000 | 1666.45 | 8.7 | 0.52 | 1665.59 | 1672.5 | 1662.39 | 0 |
| 1732728600 | 1657.75 | -7.27 | -0.44 | 1657.6099 | 1659.8599 | 1646.4 | 0 |
| 1732642200 | 1665.02 | -14.37 | -0.86 | 1668.46 | 1675.06 | 1662.46 | 0 |
| 1732555800 | 1679.39 | -1 | -0.06 | 1690.51 | 1690.83 | 1676.19 | 0 |
| 1732296600 | 1680.39 | 9.02 | 0.54 | 1679.58 | 1681.74 | 1658.6 | 0 |
| 1732210200 | 1671.3699 | 7.1 | 0.43 | 1668.71 | 1673.48 | 1650.94 | 0 |
| 1732123800 | 1664.27 | -3.3 | -0.20 | 1676.99 | 1679.29 | 1660.42 | 0 |
| 1732037400 | 1667.57 | -12.71 | -0.76 | 1681.08 | 1684.1 | 1646.21 | 0 |
| 1731951000 | 1680.28 | 1.98 | 0.12 | 1678.28 | 1682.28 | 1669.15 | 0 |
| 1731691800 | 1678.3 | -2.4 | -0.14 | 1671.96 | 1687.84 | 1668.58 | 0 |
| 1731605400 | 1680.7 | -15.32 | -0.90 | 1663.03 | 1682.03 | 1660.95 | 0 |
| 1731519000 | 1696.02 | 0 | 0.00 | 1696.02 | 1696.02 | 1696.02 | 0 |
| 1731432600 | 1696.02 | 0 | 0.00 | 1696.02 | 1696.02 | 1696.02 | 0 |
| 1731346200 | 1696.02 | 16.93 | 1.01 | 1691.57 | 1701.43 | 1691.57 | 0 |
| 1731087000 | 1679.09 | -9.23 | -0.55 | 1690.48 | 1691.11 | 1673.68 | 0 |
| 1731000600 | 1688.32 | 16.53 | 0.99 | 1680 | 1693.68 | 1679.32 | 0 |
| 1730914200 | 1671.79 | -23.81 | -1.40 | 1700.45 | 1715.7 | 1668.97 | 0 |
| 1730827800 | 1695.6 | 9.8 | 0.58 | 1687.21 | 1696.81 | 1683.71 | 0 |
| 1730741400 | 1685.8 | -6.64 | -0.39 | 1689.59 | 1697.89 | 1685.8 | 0 |
| 1730482200 | 1692.44 | 16.07 | 0.96 | 1678.45 | 1696.61 | 1678.15 | 0 |
| 1730395800 | 1676.3699 | -12.64 | -0.75 | 1674.67 | 1681.83 | 1668 | 0 |
| 1730309400 | 1689.01 | -16.77 | -0.98 | 1698.05 | 1699.25 | 1680.25 | 0 |
| 1730223000 | 1705.78 | -11.95 | -0.70 | 1722.45 | 1722.87 | 1704.36 | 0 |
| 1730136600 | 1717.73 | 11.69 | 0.69 | 1714.14 | 1719.1 | 1703.63 | 0 |
| 1729873800 | 1706.04 | 0.08 | 0.00 | 1704.01 | 1710.46 | 1700.81 | 0 |
| 1729787400 | 1705.96 | -1.33 | -0.08 | 1711.99 | 1720.93 | 1705.96 | 0 |
| 1729701000 | 1707.29 | -7.3 | -0.43 | 1710.98 | 1715.93 | 1703.24 | 0 |
| 1729614600 | 1714.59 | -4.67 | -0.27 | 1716.18 | 1720.02 | 1703.73 | 0 |
| 1729528200 | 1719.26 | -16.01 | -0.92 | 1732.09 | 1737.05 | 1719 | 0 |
| 1729269000 | 1735.27 | 5.02 | 0.29 | 1726.28 | 1736.67 | 1725.81 | 0 |
| 1729182600 | 1730.25 | 5.84 | 0.34 | 1724.28 | 1737.83 | 1722.54 | 0 |
| 1729096200 | 1724.41 | 0 | 0.00 | 1724.41 | 1724.41 | 1724.41 | 0 |
| 1729009800 | 1724.41 | -11.93 | -0.69 | 1738.95 | 1740.72 | 1724.41 | 0 |
| 1728923400 | 1736.34 | 10.54 | 0.61 | 1727.81 | 1736.34 | 1723.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
