Euronext Eurozone Next 100 EW GR (EZN1G)
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 | 47.15 | 1.55013019121 | 3041.68 | 3109.05 | 3040.99 | 0 | 0 | IX |
| 4 | 150.07 | 5.10657556248 | 2938.76 | 3109.05 | 2936.48 | 0 | 0 | IX |
| 12 | 176.98 | 6.07792296993 | 2911.85 | 3109.05 | 2871.87 | 0 | 0 | IX |
| 26 | 174.7 | 5.99492816038 | 2914.13 | 3109.05 | 2764.62 | 0 | 0 | IX |
| 52 | 417.87 | 15.644936652 | 2670.96 | 3109.05 | 2659.53 | 0 | 0 | IX |
| 156 | 457.73 | 17.3969062369 | 2631.1 | 3109.05 | 2059.15 | 0 | 0 | IX |
| 260 | 838.95 | 37.288655395 | 2249.88 | 3109.05 | 1404.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 3088.83 | 5.73 | 0.19 | 3099.14 | 3109.05 | 3081.38 | 0 |
| 1737653400 | 3083.1 | 15.79 | 0.51 | 3066.23 | 3083.89 | 3062.45 | 0 |
| 1737567000 | 3067.31 | -1.52 | -0.05 | 3070.2199 | 3082.9 | 3064.16 | 0 |
| 1737480600 | 3068.83 | 0 | 0.00 | 3068.83 | 3068.83 | 3068.83 | 0 |
| 1737394200 | 3068.83 | 10.4 | 0.34 | 3061.88 | 3078.88 | 3055.78 | 0 |
| 1737135000 | 3058.43 | 29.16 | 0.96 | 3041.68 | 3062.41 | 3040.9899 | 0 |
| 1737048600 | 3029.27 | 16.49 | 0.55 | 3030.71 | 3034.8 | 3019.45 | 0 |
| 1736962200 | 3012.78 | 38.22 | 1.28 | 2987.7399 | 3015.94 | 2982.96 | 0 |
| 1736875800 | 2974.56 | 8.49 | 0.29 | 2986.68 | 2990.92 | 2973.58 | 0 |
| 1736789400 | 2966.07 | -11.08 | -0.37 | 2971.75 | 2976.81 | 2952.79 | 0 |
| 1736530200 | 2977.15 | -19.86 | -0.66 | 2994.79 | 3001.42 | 2976.89 | 0 |
| 1736443800 | 2997.01 | 8.92 | 0.30 | 2980.43 | 3000.7 | 2976.52 | 0 |
| 1736357400 | 2988.09 | -9.6 | -0.32 | 2998.28 | 3008.82 | 2972.73 | 0 |
| 1736271000 | 2997.69 | 9.61 | 0.32 | 2987.35 | 3005.23 | 2973.27 | 0 |
| 1736184600 | 2988.08 | 37.76 | 1.28 | 2965.2399 | 2993.54 | 2955.7 | 0 |
| 1735925400 | 2950.32 | -24.2 | -0.81 | 2974.85 | 2975.16 | 2946.98 | 0 |
| 1735839000 | 2974.52 | 8.13 | 0.27 | 2974.48 | 2979.5 | 2948.73 | 0 |
| 1735666200 | 2966.39 | 11.03 | 0.37 | 2966.39 | 2966.39 | 2966.39 | 0 |
| 1735579800 | 2955.36 | -6.95 | -0.23 | 2953.66 | 2966.91 | 2950.01 | 0 |
| 1735320600 | 2962.31 | 17.75 | 0.60 | 2938.76 | 2962.31 | 2936.48 | 0 |
| 1735061400 | 2944.56 | 7.07 | 0.24 | 2944.56 | 2944.56 | 2944.56 | 0 |
| 1734975000 | 2937.4899 | -0.52 | -0.02 | 2932.56 | 2943.51 | 2925.43 | 0 |
| 1734715800 | 2938.01 | -0.43 | -0.01 | 2919.48 | 2940.01 | 2904.45 | 0 |
| 1734629400 | 2938.44 | -34.43 | -1.16 | 2935.29 | 2950.98 | 2932.84 | 0 |
| 1734543000 | 2972.87 | 1.52 | 0.05 | 2977.61 | 2982.5 | 2970.17 | 0 |
| 1734456600 | 2971.35 | -19.33 | -0.65 | 2976.7199 | 2981.57 | 2970.57 | 0 |
| 1734370200 | 2990.68 | -9.2 | -0.31 | 3017.31 | 3018.2 | 2979.58 | 0 |
| 1734111000 | 2999.88 | -4.91 | -0.16 | 3004.92 | 3013.73 | 2997.9 | 0 |
| 1734024600 | 3004.79 | -4.59 | -0.15 | 3013.61 | 3014.96 | 3003.78 | 0 |
| 1733938200 | 3009.38 | 12.19 | 0.41 | 2990.37 | 3012.11 | 2990.37 | 0 |
| 1733851800 | 2997.19 | -4.02 | -0.13 | 2996.31 | 3005.81 | 2995.81 | 0 |
| 1733765400 | 3001.21 | 2.08 | 0.07 | 3013.64 | 3014.6 | 3000.9899 | 0 |
| 1733506200 | 2999.13 | 6.55 | 0.22 | 3000.71 | 3009.9899 | 2998.53 | 0 |
| 1733419800 | 2992.58 | 29.06 | 0.98 | 2965.05 | 2993.13 | 2965.05 | 0 |
| 1733333400 | 2963.52 | 10.86 | 0.37 | 2959.88 | 2974.21 | 2959.8 | 0 |
| 1733247000 | 2952.66 | 11.69 | 0.40 | 2948.44 | 2962.76 | 2945.88 | 0 |
| 1733160600 | 2940.9699 | 7.88 | 0.27 | 2922.84 | 2952.96 | 2922.84 | 0 |
| 1732901400 | 2933.09 | 10.97 | 0.38 | 2917.61 | 2933.58 | 2910.85 | 0 |
| 1732815000 | 2922.12 | 15.61 | 0.54 | 2918.18 | 2928.64 | 2914.26 | 0 |
| 1732728600 | 2906.51 | -5.51 | -0.19 | 2901.65 | 2906.51 | 2887.63 | 0 |
| 1732642200 | 2912.02 | -27.09 | -0.92 | 2919.53 | 2928.42 | 2908.48 | 0 |
| 1732555800 | 2939.11 | 14.99 | 0.51 | 2942.39 | 2945.17 | 2925.81 | 0 |
| 1732296600 | 2924.12 | 23.56 | 0.81 | 2913.89 | 2925.4699 | 2885.86 | 0 |
| 1732210200 | 2900.56 | 5.05 | 0.17 | 2898.83 | 2903.53 | 2871.87 | 0 |
| 1732123800 | 2895.51 | -4.82 | -0.17 | 2917.18 | 2918.57 | 2892.58 | 0 |
| 1732037400 | 2900.33 | -23.58 | -0.81 | 2926.58 | 2932.98 | 2872.59 | 0 |
| 1731951000 | 2923.91 | 0.11 | 0.00 | 2930.17 | 2936.03 | 2909.85 | 0 |
| 1731691800 | 2923.8 | -4.2 | -0.14 | 2917.83 | 2939.7399 | 2914.18 | 0 |
| 1731605400 | 2928 | -34.13 | -1.15 | 2906.85 | 2931.14 | 2897.46 | 0 |
| 1731519000 | 2962.13 | 0 | 0.00 | 2962.13 | 2962.13 | 2962.13 | 0 |
| 1731432600 | 2962.13 | 0 | 0.00 | 2962.13 | 2962.13 | 2962.13 | 0 |
| 1731346200 | 2962.13 | 27.97 | 0.95 | 2957.1 | 2972.04 | 2955.69 | 0 |
| 1731087000 | 2934.16 | -9.27 | -0.31 | 2946.16 | 2946.53 | 2922.5 | 0 |
| 1731000600 | 2943.43 | 27.76 | 0.95 | 2927.18 | 2954.7399 | 2927.18 | 0 |
| 1730914200 | 2915.67 | -23.28 | -0.79 | 2949.34 | 2979.1 | 2906.4899 | 0 |
| 1730827800 | 2938.95 | 13.04 | 0.45 | 2928.61 | 2940.5 | 2922.98 | 0 |
| 1730741400 | 2925.91 | -10.34 | -0.35 | 2930.81 | 2947.11 | 2925.91 | 0 |
| 1730482200 | 2936.25 | 26.04 | 0.89 | 2911.85 | 2943.23 | 2911.85 | 0 |
| 1730395800 | 2910.21 | -14.12 | -0.48 | 2913.94 | 2918.42 | 2895.32 | 0 |
| 1730309400 | 2924.33 | -33.88 | -1.15 | 2944.29 | 2945.46 | 2915.51 | 0 |
| 1730223000 | 2958.21 | -21.25 | -0.71 | 2987.53 | 2992.84 | 2957.54 | 0 |
| 1730136600 | 2979.46 | 8.81 | 0.30 | 2984.91 | 2984.91 | 2960.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
