Euronext Eurozone Next 100 EW Decrement 5 (EZNE1)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 1005.19 | -0.92 | -0.09 | 1008.27 | 1012.12 | 1001.86 | 0 |
| 1720110600 | 1006.11 | 7.07 | 0.71 | 1002.27 | 1007.04 | 1002.27 | 0 |
| 1720024200 | 999.04 | 9.99 | 1.01 | 992.93 | 1001.13 | 991.77 | 0 |
| 1719937800 | 989.05 | -2.14 | -0.22 | 987.18 | 989.13 | 982.17 | 0 |
| 1719851400 | 991.19 | 6.11 | 0.62 | 1001.71 | 1001.87 | 990.91 | 0 |
| 1719592200 | 985.08 | -3.21 | -0.32 | 990.52 | 991.68 | 982.89 | 0 |
| 1719505800 | 988.29 | -3.33 | -0.34 | 992.35 | 993.4 | 987.81 | 0 |
| 1719419400 | 991.62 | -6.05 | -0.61 | 1000.43 | 1002.04 | 987 | 0 |
| 1719333000 | 997.67 | -3.93 | -0.39 | 998.3 | 998.91 | 995.28 | 0 |
| 1719246600 | 1001.6 | 8.56 | 0.86 | 994.13 | 1002.29 | 991.07 | 0 |
| 1718987400 | 993.04 | -8.4 | -0.84 | 999.35 | 999.78 | 990.09 | 0 |
| 1718901000 | 1001.44 | 10.03 | 1.01 | 991.92 | 1001.54 | 991.91 | 0 |
| 1718814600 | 991.41 | -4.81 | -0.48 | 996.19 | 998.03 | 991.1 | 0 |
| 1718728200 | 996.22 | 7.01 | 0.71 | 996.44 | 996.92 | 990.41 | 0 |
| 1718641800 | 989.21 | -0.72 | -0.07 | 992.08 | 995.49 | 982.76 | 0 |
| 1718382600 | 989.93 | -17.31 | -1.72 | 1006.07 | 1006.16 | 985.57 | 0 |
| 1718296200 | 1007.24 | -16.09 | -1.57 | 1020.66 | 1020.79 | 1005.5 | 0 |
| 1718209800 | 1023.33 | 8.89 | 0.88 | 1016.58 | 1025.58 | 1015.62 | 0 |
| 1718123400 | 1014.44 | -18.49 | -1.79 | 1027.41 | 1028.15 | 1010.5 | 0 |
| 1718037000 | 1032.93 | 0 | 0.00 | 1032.93 | 1032.93 | 1032.93 | 0 |
| 1717777800 | 1032.93 | -3.21 | -0.31 | 1035.91 | 1036.08 | 1026.83 | 0 |
| 1717691400 | 1036.14 | 1.68 | 0.16 | 1038.1099 | 1039.93 | 1033.85 | 0 |
| 1717605000 | 1034.46 | 3.7 | 0.36 | 1035.7 | 1038.65 | 1032.76 | 0 |
| 1717518600 | 1030.76 | -8.21 | -0.79 | 1036.92 | 1037.3 | 1026.8599 | 0 |
| 1717432200 | 1038.97 | 3.68 | 0.36 | 1042.49 | 1043.81 | 1037.98 | 0 |
| 1717173000 | 1035.29 | 1.46 | 0.14 | 1034.39 | 1037.13 | 1032.39 | 0 |
| 1717086600 | 1033.83 | 4.78 | 0.46 | 1025.32 | 1035.31 | 1025.32 | 0 |
| 1717000200 | 1029.05 | -11.83 | -1.14 | 1037.56 | 1038.41 | 1027.75 | 0 |
| 1716913800 | 1040.88 | -3.14 | -0.30 | 1046.27 | 1046.54 | 1039.4 | 0 |
| 1716827400 | 1044.02 | 3.62 | 0.35 | 1039.31 | 1044.19 | 1038.91 | 0 |
| 1716568200 | 1040.4 | 0.65 | 0.06 | 1032.26 | 1041.02 | 1030.76 | 0 |
| 1716481800 | 1039.75 | -1.43 | -0.14 | 1041.99 | 1043.96 | 1037.74 | 0 |
| 1716395400 | 1041.18 | -1.79 | -0.17 | 1040.65 | 1041.53 | 1038.51 | 0 |
| 1716309000 | 1042.97 | -3.85 | -0.37 | 1043.65 | 1043.7 | 1038.16 | 0 |
| 1716222600 | 1046.82 | 1.4 | 0.13 | 1046.21 | 1048.93 | 1045.98 | 0 |
| 1715963400 | 1045.42 | -1.61 | -0.15 | 1044.22 | 1045.76 | 1042.6 | 0 |
| 1715877000 | 1047.03 | -1.28 | -0.12 | 1049.03 | 1049.47 | 1045.8699 | 0 |
| 1715790600 | 1048.31 | 11.26 | 1.09 | 1041.33 | 1049.75 | 1040.31 | 0 |
| 1715704200 | 1037.05 | 0 | 0.00 | 1037.05 | 1037.05 | 1037.05 | 0 |
| 1715617800 | 1037.05 | 1.61 | 0.16 | 1035.99 | 1037.05 | 1033.73 | 0 |
| 1715358600 | 1035.44 | 7.45 | 0.72 | 1033.47 | 1037.47 | 1033.1 | 0 |
| 1715272200 | 1027.99 | 3.76 | 0.37 | 1023.99 | 1029.38 | 1022.67 | 0 |
| 1715185800 | 1024.23 | 4.76 | 0.47 | 1023.71 | 1027.77 | 1021.55 | 0 |
| 1715099400 | 1019.47 | 5.76 | 0.57 | 1016.09 | 1020.37 | 1014.06 | 0 |
| 1715013000 | 1013.71 | 5.96 | 0.59 | 1008.68 | 1015.76 | 1008.57 | 0 |
| 1714753800 | 1007.75 | 4.94 | 0.49 | 1007.59 | 1015.69 | 1006.31 | 0 |
| 1714667400 | 1002.81 | 4.3 | 0.43 | 1002.56 | 1004.91 | 1000.45 | 0 |
| 1714494600 | 998.51 | -7.12 | -0.71 | 1006.46 | 1006.86 | 997.68 | 0 |
| 1714408200 | 1005.63 | 5.32 | 0.53 | 1003.05 | 1008.78 | 1002.8 | 0 |
| 1714149000 | 1000.31 | 8.29 | 0.84 | 997.04 | 1003.86 | 996.5 | 0 |
| 1714062600 | 992.02 | -8.44 | -0.84 | 996.1 | 997.63 | 986.49 | 0 |
| 1713976200 | 1000.46 | -1.79 | -0.18 | 1003.11 | 1005.09 | 998.99 | 0 |
| 1713889800 | 1002.25 | 9.59 | 0.97 | 997.12 | 1002.74 | 995.87 | 0 |
| 1713803400 | 992.66 | 7.34 | 0.74 | 990.81 | 994.82 | 988.54 | 0 |
| 1713544200 | 985.32 | -1.64 | -0.17 | 979.45 | 986.67 | 976.62 | 0 |
| 1713457800 | 986.96 | 3.22 | 0.33 | 985.76 | 987.89 | 980.34 | 0 |
| 1713371400 | 983.74 | -0.12 | -0.01 | 984.53 | 990.17 | 982.43 | 0 |
| 1713285000 | 983.86 | -11.68 | -1.17 | 983.7 | 986.99 | 980.39 | 0 |
| 1713198600 | 995.54 | -1.08 | -0.11 | 999.28 | 1005.21 | 994.31 | 0 |
| 1712939400 | 996.62 | 0.08 | 0.01 | 1004.87 | 1008.18 | 994.5 | 0 |
| 1712853000 | 996.54 | -5.9 | -0.59 | 1002.5 | 1004.76 | 992.58 | 0 |
| 1712766600 | 1002.44 | -0.34 | -0.03 | 1009.51 | 1011.29 | 996.75 | 0 |
| 1712680200 | 1002.78 | -6.72 | -0.67 | 1007.75 | 1008.92 | 1001.48 | 0 |
| 1712593800 | 1009.5 | 5.25 | 0.52 | 1003.35 | 1010.78 | 1002.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
