Euronext Eurozone Next 100 EW GR (EZN1G)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.19 | -0.522311417928 | 3291.14 | 3345.62 | 3266.75 | 0 | 0 | IX |
| 4 | 46.67 | 1.44610941722 | 3227.28 | 3345.62 | 3210.01 | 0 | 0 | IX |
| 12 | 320.29 | 10.8438344291 | 2953.66 | 3345.62 | 2946.98 | 0 | 0 | IX |
| 26 | 301.55 | 10.1450006729 | 2972.4 | 3345.62 | 2871.87 | 0 | 0 | IX |
| 52 | 421.2 | 14.7647007274 | 2852.75 | 3345.62 | 2764.62 | 0 | 0 | IX |
| 156 | 777.58 | 31.1484275168 | 2496.37 | 3345.62 | 2059.15 | 0 | 0 | IX |
| 260 | 1723.54 | 111.166723641 | 1550.41 | 3345.62 | 1538.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3283.62 | -18.5 | -0.56 | 3291.54 | 3296.54 | 3268.06 | 0 |
| 1742491800 | 3302.12 | -34.04 | -1.02 | 3334.7 | 3338.28 | 3279.93 | 0 |
| 1742405400 | 3336.16 | -1.16 | -0.03 | 3333.17 | 3339.61 | 3319.12 | 0 |
| 1742319000 | 3337.32 | 32.46 | 0.98 | 3317.62 | 3345.62 | 3315.25 | 0 |
| 1742232600 | 3304.86 | 18.73 | 0.57 | 3291.14 | 3312.16 | 3288.71 | 0 |
| 1741973400 | 3286.13 | 37.83 | 1.16 | 3240.6 | 3293.34 | 3236.65 | 0 |
| 1741887000 | 3248.3 | -15.98 | -0.49 | 3248.8 | 3270.25 | 3236.17 | 0 |
| 1741800600 | 3264.28 | 27.7 | 0.86 | 3254.58 | 3275.4 | 3243.06 | 0 |
| 1741714200 | 3236.58 | -38.44 | -1.17 | 3280.13 | 3298.85 | 3225.07 | 0 |
| 1741627800 | 3275.02 | -29.74 | -0.90 | 3326.57 | 3326.75 | 3267.27 | 0 |
| 1741368600 | 3304.76 | -26.67 | -0.80 | 3316.48 | 3318.09 | 3286.76 | 0 |
| 1741282200 | 3331.43 | 35.86 | 1.09 | 3319.19 | 3339.14 | 3293.9899 | 0 |
| 1741195800 | 3295.57 | 73.69 | 2.29 | 3272.16 | 3315.56 | 3271.73 | 0 |
| 1741109400 | 3221.88 | -78.38 | -2.37 | 3272.14 | 3281.01 | 3213.95 | 0 |
| 1741023000 | 3300.26 | 43.88 | 1.35 | 3269.68 | 3317.28 | 3252.92 | 0 |
| 1740763800 | 3256.38 | -0.94 | -0.03 | 3239.68 | 3256.43 | 3228.33 | 0 |
| 1740677400 | 3257.32 | -20.78 | -0.63 | 3259.2399 | 3267.32 | 3239.83 | 0 |
| 1740591000 | 3278.1 | 38.84 | 1.20 | 3257.4699 | 3283.2399 | 3255.04 | 0 |
| 1740504600 | 3239.26 | 8.11 | 0.25 | 3230.29 | 3255.95 | 3229.93 | 0 |
| 1740418200 | 3231.15 | 18.44 | 0.57 | 3227.28 | 3238.27 | 3210.01 | 0 |
| 1740159000 | 3212.71 | 18.04 | 0.56 | 3205.9899 | 3216.59 | 3200.58 | 0 |
| 1740072600 | 3194.67 | -15.49 | -0.48 | 3209.76 | 3219.57 | 3190.4899 | 0 |
| 1739986200 | 3210.16 | -36.85 | -1.13 | 3244.58 | 3248.02 | 3205.85 | 0 |
| 1739899800 | 3247.01 | 7.35 | 0.23 | 3242.7399 | 3251.77 | 3229.81 | 0 |
| 1739813400 | 3239.66 | 20.24 | 0.63 | 3223.37 | 3242.35 | 3221.81 | 0 |
| 1739554200 | 3219.42 | 1.8 | 0.06 | 3210.31 | 3227.26 | 3206.95 | 0 |
| 1739467800 | 3217.62 | 46.8 | 1.48 | 3197.4 | 3217.62 | 3184.42 | 0 |
| 1739381400 | 3170.82 | 16.21 | 0.51 | 3163.25 | 3177.67 | 3157.5 | 0 |
| 1739295000 | 3154.61 | 11.88 | 0.38 | 3145.14 | 3154.61 | 3141.53 | 0 |
| 1739208600 | 3142.73 | 14.19 | 0.45 | 3133.86 | 3145.63 | 3133.69 | 0 |
| 1738949400 | 3128.54 | -12.21 | -0.39 | 3143.63 | 3152.7399 | 3124.9699 | 0 |
| 1738863000 | 3140.75 | 38.17 | 1.23 | 3113.63 | 3143.8 | 3111.83 | 0 |
| 1738776600 | 3102.58 | 2.77 | 0.09 | 3100.23 | 3102.58 | 3088.12 | 0 |
| 1738690200 | 3099.81 | 10.05 | 0.33 | 3091.9 | 3101.39 | 3072.1 | 0 |
| 1738603800 | 3089.76 | -35.4 | -1.13 | 3063.9899 | 3093.2399 | 3061.67 | 0 |
| 1738344600 | 3125.16 | -7.07 | -0.23 | 3132.73 | 3140.42 | 3124.98 | 0 |
| 1738258200 | 3132.23 | 23.44 | 0.75 | 3117.2 | 3135.7199 | 3114.4899 | 0 |
| 1738171800 | 3108.79 | 7.64 | 0.25 | 3107.23 | 3113.6 | 3098.7399 | 0 |
| 1738085400 | 3101.15 | 6.91 | 0.22 | 3096.73 | 3115.53 | 3096.73 | 0 |
| 1737999000 | 3094.2399 | 5.41 | 0.18 | 3073.67 | 3100.43 | 3070.48 | 0 |
| 1737739800 | 3088.83 | 17.89 | 0.58 | 3099.14 | 3109.05 | 3081.38 | 0 |
| 1737653400 | 3070.94 | 0 | 0.00 | 3070.94 | 3070.94 | 3070.94 | 0 |
| 1737567000 | 3070.94 | 0 | 0.00 | 3070.94 | 3070.94 | 3070.94 | 0 |
| 1737480600 | 3070.94 | 2.11 | 0.07 | 3058.6 | 3070.94 | 3058.23 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
