Euronext Eurozone Next 100 EW Decrement 5 (EZNE1)
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 | 13.47 | 1.37012775653 | 983.12 | 996.59 | 978.06 | 0 | 0 | IX |
| 4 | 10.9 | 1.1058243464 | 985.69 | 1017.08 | 978.06 | 0 | 0 | IX |
| 12 | -9.33 | -0.927509145857 | 1005.92 | 1025.2 | 971.34 | 0 | 0 | IX |
| 26 | 4.24 | 0.427268604827 | 992.35 | 1038.62 | 950.02 | 0 | 0 | IX |
| 52 | 43.97 | 4.61569146144 | 952.62 | 1049.75 | 928.4 | 0 | 0 | IX |
| 156 | -85.28 | -7.88264763789 | 1081.87 | 1109.3 | 786.32 | 0 | 0 | IX |
| 260 | 4.36 | 0.439414248712 | 992.23 | 1123.57 | 620.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 991.02 | 2.24 | 0.23 | 991.02 | 991.02 | 991.02 | 0 |
| 1734975000 | 988.78 | -0.58 | -0.06 | 987.12 | 990.81 | 984.72 | 0 |
| 1734715800 | 989.36 | -0.28 | -0.03 | 983.12 | 990.04 | 978.06 | 0 |
| 1734629400 | 989.64 | -11.82 | -1.18 | 988.58 | 993.87 | 987.76 | 0 |
| 1734543000 | 1001.46 | 0.37 | 0.04 | 1003.06 | 1004.71 | 1000.55 | 0 |
| 1734456600 | 1001.09 | -6.72 | -0.67 | 1002.9 | 1004.53 | 1000.82 | 0 |
| 1734370200 | 1007.81 | -3.52 | -0.35 | 1016.78 | 1017.08 | 1004.06 | 0 |
| 1734111000 | 1011.33 | -1.79 | -0.18 | 1013.03 | 1016 | 1010.66 | 0 |
| 1734024600 | 1013.12 | -1.72 | -0.17 | 1016.1 | 1016.55 | 1012.78 | 0 |
| 1733938200 | 1014.84 | 3.97 | 0.39 | 1008.43 | 1015.76 | 1008.43 | 0 |
| 1733851800 | 1010.87 | -1.49 | -0.15 | 1010.57 | 1013.78 | 1010.4 | 0 |
| 1733765400 | 1012.36 | 0.28 | 0.03 | 1016.56 | 1016.88 | 1012.29 | 0 |
| 1733506200 | 1012.08 | 2.07 | 0.20 | 1012.61 | 1015.74 | 1011.88 | 0 |
| 1733419800 | 1010.01 | 9.68 | 0.97 | 1000.71 | 1010.19 | 1000.71 | 0 |
| 1733333400 | 1000.33 | 3.43 | 0.34 | 999.1 | 1003.94 | 999.08 | 0 |
| 1733247000 | 996.9 | 3.73 | 0.38 | 995.47 | 1000.31 | 994.61 | 0 |
| 1733160600 | 993.17 | 2.26 | 0.23 | 987.04 | 997.22 | 987.04 | 0 |
| 1732901400 | 990.91 | 3.57 | 0.36 | 985.69 | 991.08 | 983.4 | 0 |
| 1732815000 | 987.34 | 5.14 | 0.52 | 986.01 | 989.55 | 984.69 | 0 |
| 1732728600 | 982.2 | -2 | -0.20 | 980.56 | 982.2 | 975.82 | 0 |
| 1732642200 | 984.2 | -9.29 | -0.94 | 986.74 | 989.74 | 983 | 0 |
| 1732555800 | 993.49 | 4.61 | 0.47 | 994.6 | 995.54 | 989 | 0 |
| 1732296600 | 988.88 | 7.84 | 0.80 | 985.42 | 989.33 | 975.94 | 0 |
| 1732210200 | 981.04 | 1.57 | 0.16 | 980.46 | 982.05 | 971.34 | 0 |
| 1732123800 | 979.47 | -1.76 | -0.18 | 986.8 | 987.27 | 978.48 | 0 |
| 1732037400 | 981.23 | -8.12 | -0.82 | 990.12 | 992.28 | 971.85 | 0 |
| 1731951000 | 989.35 | -0.68 | -0.07 | 991.47 | 993.45 | 984.59 | 0 |
| 1731691800 | 990.03 | -1.56 | -0.16 | 988.01 | 995.43 | 986.77 | 0 |
| 1731605400 | 991.59 | -12.01 | -1.20 | 984.42 | 992.65 | 981.24 | 0 |
| 1731519000 | 1003.6 | 0 | 0.00 | 1003.6 | 1003.6 | 1003.6 | 0 |
| 1731432600 | 1003.6 | 0 | 0.00 | 1003.6 | 1003.6 | 1003.6 | 0 |
| 1731346200 | 1003.6 | 9.05 | 0.91 | 1001.9 | 1006.96 | 1001.42 | 0 |
| 1731087000 | 994.55 | -3.28 | -0.33 | 998.62 | 998.74 | 990.6 | 0 |
| 1731000600 | 997.83 | 9.28 | 0.94 | 992.32 | 1001.66 | 992.32 | 0 |
| 1730914200 | 988.55 | -8.05 | -0.81 | 999.97 | 1010.06 | 985.44 | 0 |
| 1730827800 | 996.6 | 4.23 | 0.43 | 993.09 | 997.13 | 991.18 | 0 |
| 1730741400 | 992.37 | -3.91 | -0.39 | 994.03 | 999.56 | 992.37 | 0 |
| 1730482200 | 996.28 | 8.7 | 0.88 | 988 | 998.65 | 988 | 0 |
| 1730395800 | 987.58 | -4.93 | -0.50 | 988.85 | 990.37 | 982.53 | 0 |
| 1730309400 | 992.51 | -11.73 | -1.17 | 999.29 | 999.68 | 989.52 | 0 |
| 1730223000 | 1004.24 | -7.35 | -0.73 | 1014.19 | 1016 | 1004.01 | 0 |
| 1730136600 | 1011.59 | 2.57 | 0.25 | 1013.44 | 1013.44 | 1005.31 | 0 |
| 1729873800 | 1009.02 | 0.41 | 0.04 | 1007.1 | 1011.08 | 1005.54 | 0 |
| 1729787400 | 1008.61 | -0.58 | -0.06 | 1009.7 | 1016.69 | 1008.61 | 0 |
| 1729701000 | 1009.19 | -3.96 | -0.39 | 1013.01 | 1016.25 | 1008.58 | 0 |
| 1729614600 | 1013.15 | -3.56 | -0.35 | 1014.72 | 1015.47 | 1007.93 | 0 |
| 1729528200 | 1016.71 | -7.81 | -0.76 | 1022.41 | 1026.04 | 1016.57 | 0 |
| 1729269000 | 1024.52 | 4.7 | 0.46 | 1018.04 | 1025.2 | 1018.04 | 0 |
| 1729182600 | 1019.82 | 4.78 | 0.47 | 1016.56 | 1023.02 | 1015.35 | 0 |
| 1729096200 | 1015.04 | 0 | 0.00 | 1015.04 | 1015.04 | 1015.04 | 0 |
| 1729009800 | 1015.04 | -4.19 | -0.41 | 1021.7 | 1023.72 | 1015.04 | 0 |
| 1728923400 | 1019.23 | 3.8 | 0.37 | 1016.12 | 1019.23 | 1013.95 | 0 |
| 1728664200 | 1015.43 | -0.54 | -0.05 | 1010.73 | 1016.3 | 1010.04 | 0 |
| 1728577800 | 1015.97 | 0 | 0.00 | 1015.97 | 1015.97 | 1015.97 | 0 |
| 1728491400 | 1015.97 | 7.27 | 0.72 | 1010.19 | 1015.99 | 1008.2 | 0 |
| 1728405000 | 1008.7 | -3.82 | -0.38 | 1004.77 | 1010.8 | 1003.33 | 0 |
| 1728318600 | 1012.52 | -0.1 | -0.01 | 1015.05 | 1015.05 | 1007.03 | 0 |
| 1728059400 | 1012.62 | 5.83 | 0.58 | 1005.92 | 1015.11 | 1005.69 | 0 |
| 1727973000 | 1006.79 | -9.57 | -0.94 | 1014.18 | 1016.1 | 1004.63 | 0 |
| 1727886600 | 1016.36 | -2.34 | -0.23 | 1018.97 | 1020.75 | 1012.38 | 0 |
| 1727800200 | 1018.7 | -6.18 | -0.60 | 1026.78 | 1027.91 | 1016.02 | 0 |
| 1727713800 | 1024.88 | -12.07 | -1.16 | 1032.49 | 1034.63 | 1022.13 | 0 |
| 1727454600 | 1036.95 | 9.31 | 0.91 | 1030.22 | 1038.6199 | 1029.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
